Easou Technology Holdings Limited (HKG:2550)
Hong Kong · Delayed Price · Currency is HKD 2.210
-0.025 (-1.12%)
Oct 15, 2026, 4:08 PM HKT
Easou Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.24 | 2.25 | 2.12 | 2.21 | 2.21 | -1.12% | 1,767,500 |
| Oct 14, 2026 | 2.09 | 2.24 | 2.09 | 2.24 | 2.24 | 5.42% | 1,109,500 |
| Oct 13, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 2.91% | 596,000 |
| Oct 12, 2026 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | 1.48% | 319,000 |
| Oct 9, 2026 | 2.12 | 2.12 | 2.02 | 2.03 | 2.03 | -4.25% | 200,500 |
| Oct 8, 2026 | 2.12 | 2.17 | 2.09 | 2.12 | 2.12 | -1.85% | 571,000 |
| Oct 7, 2026 | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | 1.89% | 855,000 |
| Oct 6, 2026 | 2.09 | 2.12 | 2.05 | 2.12 | 2.12 | 3.67% | 578,500 |
| Oct 5, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | -2.62% | 108,500 |
| Oct 2, 2026 | 2.09 | 2.14 | 2.03 | 2.10 | 2.10 | 0.72% | 1,241,000 |
| Sep 30, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 3.22% | 1,065,000 |
| Sep 29, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.28% | 369,500 |
| Sep 28, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -3.42% | 257,500 |
| 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 |