Easou Technology Holdings Limited (HKG:2550)
Hong Kong · Delayed Price · Currency is HKD 2.020
+0.005 (0.25%)
Sep 25, 2026, 3:59 PM HKT
Easou Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.01 | 2.09 | 1.96 | 2.05 | 2.05 | 1.49% | 1,672,000 |
| Sep 24, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 1.26% | 223,000 |
| Sep 23, 2026 | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | 1.02% | 258,500 |
| Sep 22, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 287,500 |
| Sep 21, 2026 | 1.96 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 779,500 |
| Sep 18, 2026 | 1.99 | 2.08 | 1.92 | 1.92 | 1.92 | -4.95% | 1,202,000 |
| Sep 17, 2026 | 1.96 | 2.05 | 1.96 | 2.02 | 2.02 | 1.00% | 760,500 |
| Sep 16, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 3.63% | 402,000 |
| Sep 15, 2026 | 1.96 | 2.04 | 1.93 | 1.93 | 1.93 | -2.77% | 271,000 |
| Sep 14, 2026 | 1.96 | 2.06 | 1.96 | 1.99 | 1.99 | -0.75% | 85,500 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -2.44% | 2,523,500 |
| Sep 10, 2026 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 1,052,500 |
| Sep 9, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 3.34% | 602,500 |
| Sep 8, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.04% | 217,000 |
| Sep 7, 2026 | 2.00 | 2.08 | 1.93 | 1.93 | 1.93 | -3.75% | 245,000 |
| Sep 4, 2026 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 2,151,500 |
| Sep 3, 2026 | 1.92 | 2.04 | 1.92 | 2.03 | 2.03 | 3.31% | 730,000 |
| Sep 2, 2026 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 3.15% | 461,000 |
| Sep 1, 2026 | 1.87 | 1.96 | 1.87 | 1.91 | 1.91 | -0.78% | 725,500 |
| Aug 31, 2026 | 1.95 | 2.03 | 1.91 | 1.92 | 1.92 | -6.11% | 594,500 |
| Aug 28, 2026 | 2.01 | 2.10 | 2.01 | 2.05 | 2.05 | 1.74% | 2,555,000 |
| Aug 27, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 3.88% | 590,500 |
| Aug 26, 2026 | 1.95 | 1.99 | 1.88 | 1.94 | 1.94 | -2.52% | 1,138,000 |
| Aug 25, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 120,000 |
| Aug 24, 2026 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -5.00% | 415,000 |
| Aug 21, 2026 | 2.01 | 2.14 | 2.01 | 2.10 | 2.10 | 1.69% | 1,840,500 |
| Aug 20, 2026 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | 3.25% | 1,177,000 |
| Aug 19, 2026 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | 2.56% | 820,000 |
| Aug 18, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | -0.26% | 157,500 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.76% | 399,000 |
| Aug 14, 2026 | 2.07 | 2.09 | 1.94 | 1.97 | 1.97 | -5.52% | 386,500 |
| Aug 13, 2026 | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | 4.25% | 1,347,000 |
| Aug 12, 2026 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 2.04% | 254,000 |
| Aug 11, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | - | 157,000 |
| Aug 10, 2026 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -4.16% | 262,500 |
| Aug 7, 2026 | 1.97 | 2.11 | 1.97 | 2.05 | 2.05 | 0.25% | 2,290,500 |
| Aug 6, 2026 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | 3.55% | 2,475,000 |
| Aug 5, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.99% | 108,000 |
| Aug 4, 2026 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | 3.08% | 538,000 |
| Aug 3, 2026 | 2.02 | 2.05 | 1.94 | 1.95 | 1.95 | -5.80% | 118,500 |
| Jul 31, 2026 | 1.94 | 2.07 | 1.94 | 2.07 | 2.07 | 4.55% | 1,859,500 |
| Jul 30, 2026 | 2.01 | 2.08 | 1.95 | 1.98 | 1.98 | -1.00% | 3,086,500 |
| Jul 29, 2026 | 1.92 | 2.05 | 1.92 | 2.00 | 2.00 | 4.17% | 651,500 |
| Jul 28, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.48% | 355,500 |
| Jul 27, 2026 | 2.02 | 2.08 | 2.00 | 2.01 | 2.01 | -6.07% | 390,000 |
| Jul 24, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 2,261,000 |
| Jul 23, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 3.92% | 1,224,000 |
| Jul 22, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 1,151,000 |
| Jul 21, 2026 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 1.51% | 583,500 |
| Jul 20, 2026 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | 1.53% | 979,000 |