EACON Group Co., Ltd (HKG:7687)
Hong Kong · Delayed Price · Currency is HKD 62.15
+2.20 (3.67%)
Nov 10, 2026, 4:08 PM HKT
EACON Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 61.00 | 62.15 | 59.00 | 62.15 | 62.15 | 3.67% | 97,800 |
| Nov 9, 2026 | 64.00 | 64.00 | 57.65 | 59.95 | 59.95 | -6.03% | 182,200 |
| Nov 6, 2026 | 62.00 | 63.80 | 59.85 | 63.80 | 63.80 | 2.90% | 83,762 |
| Nov 5, 2026 | 61.80 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 84,286 |
| Nov 4, 2026 | 58.00 | 61.00 | 57.00 | 61.00 | 61.00 | 3.48% | 83,671 |
| Nov 3, 2026 | 61.90 | 62.00 | 58.15 | 58.95 | 58.95 | -4.15% | 81,637 |
| Nov 2, 2026 | 61.95 | 64.25 | 61.25 | 61.50 | 61.50 | -0.49% | 79,545 |
| Oct 30, 2026 | 64.00 | 66.05 | 61.30 | 61.80 | 61.80 | -4.63% | 78,056 |
| Oct 29, 2026 | 69.00 | 69.05 | 63.15 | 64.80 | 64.80 | -6.09% | 84,962 |
| Oct 28, 2026 | 68.10 | 73.50 | 68.10 | 69.00 | 69.00 | -2.82% | 51,188 |
| Oct 27, 2026 | 71.00 | 71.00 | 68.20 | 71.00 | 71.00 | 4.49% | 22,813 |
| Oct 26, 2026 | 70.00 | 73.55 | 66.95 | 67.95 | 67.95 | -2.93% | 58,902 |
| Oct 23, 2026 | 69.00 | 71.75 | 68.65 | 70.00 | 70.00 | -2.78% | 89,702 |
| Oct 22, 2026 | 72.70 | 72.80 | 70.70 | 72.00 | 72.00 | -2.70% | 372,000 |
| Oct 21, 2026 | 72.00 | 74.00 | 70.35 | 74.00 | 74.00 | 2.78% | 324,855 |
| Oct 20, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 345,082 |
| Oct 16, 2026 | 71.80 | 72.00 | 68.00 | 72.00 | 72.00 | 11.28% | 44,250 |
| Oct 15, 2026 | 68.15 | 68.45 | 60.05 | 64.70 | 64.70 | -4.99% | 142,700 |
| Oct 14, 2026 | 72.60 | 74.30 | 66.60 | 68.10 | 68.10 | -6.71% | 289,050 |
| Oct 13, 2026 | 67.00 | 74.30 | 67.00 | 73.00 | 73.00 | 11.03% | 212,161 |
| Oct 12, 2026 | 64.35 | 66.30 | 64.00 | 65.75 | 65.75 | 1.94% | 142,600 |
| Oct 9, 2026 | 61.80 | 65.90 | 58.70 | 64.50 | 64.50 | 7.50% | 182,300 |
| Oct 8, 2026 | 66.20 | 66.30 | 57.00 | 60.00 | 60.00 | -9.50% | 114,273 |
| Oct 7, 2026 | 65.80 | 67.45 | 65.00 | 66.30 | 66.30 | 0.38% | 132,350 |
| Oct 6, 2026 | 66.00 | 66.05 | 63.55 | 66.05 | 66.05 | 0.08% | 125,037 |
| Oct 5, 2026 | 67.00 | 68.75 | 65.00 | 66.00 | 66.00 | -1.49% | 87,100 |
| Oct 2, 2026 | 66.95 | 69.30 | 66.05 | 67.00 | 67.00 | - | 79,224 |
| Sep 30, 2026 | 66.05 | 67.50 | 65.40 | 67.00 | 67.00 | -0.81% | 74,922 |
| Sep 29, 2026 | 66.85 | 69.15 | 66.30 | 67.55 | 67.55 | 0.07% | 42,750 |
| Sep 28, 2026 | 68.30 | 68.50 | 66.60 | 67.50 | 67.50 | -1.17% | 40,214 |
| Sep 25, 2026 | 68.00 | 69.50 | 67.50 | 68.30 | 68.30 | 0.07% | 84,250 |
| Sep 24, 2026 | 71.50 | 71.90 | 68.25 | 68.25 | 68.25 | -5.47% | 82,900 |
| Sep 23, 2026 | 76.00 | 76.00 | 71.10 | 72.20 | 72.20 | -4.87% | 75,450 |
| Sep 22, 2026 | 74.95 | 78.95 | 74.90 | 75.90 | 75.90 | 1.20% | 73,250 |
| Sep 21, 2026 | 79.10 | 79.10 | 72.55 | 75.00 | 75.00 | -5.42% | 82,478 |
| Sep 18, 2026 | 66.00 | 79.30 | 65.55 | 79.30 | 79.30 | 19.61% | 196,182 |
| Sep 17, 2026 | 67.00 | 68.20 | 66.10 | 66.30 | 66.30 | -1.49% | 83,400 |
| Sep 16, 2026 | 69.00 | 69.00 | 65.00 | 67.30 | 67.30 | 0.45% | 104,250 |
| Sep 15, 2026 | 66.80 | 68.00 | 66.05 | 67.00 | 67.00 | - | 242,150 |
| Sep 14, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 0.22% | 4,450 |
| Sep 11, 2026 | 66.00 | 67.00 | 65.50 | 66.85 | 66.85 | -0.22% | 29,963 |
| Sep 10, 2026 | 65.30 | 68.30 | 65.20 | 67.00 | 67.00 | -2.12% | 59,550 |
| Sep 9, 2026 | 65.05 | 68.45 | 64.80 | 68.45 | 68.45 | -0.29% | 56,700 |
| Sep 8, 2026 | 66.00 | 69.05 | 66.00 | 68.65 | 68.65 | 0.29% | 161,405 |
| Sep 7, 2026 | 66.00 | 71.60 | 63.15 | 68.45 | 68.45 | -0.80% | 25,750 |
| Sep 4, 2026 | 68.80 | 69.00 | 64.50 | 69.00 | 69.00 | 0.36% | 124,807 |
| Sep 3, 2026 | 70.55 | 74.30 | 61.25 | 68.75 | 68.75 | -3.37% | 112,755 |
| Sep 2, 2026 | 75.45 | 76.00 | 68.85 | 71.15 | 71.15 | -5.89% | 190,787 |
| Sep 1, 2026 | 71.55 | 76.95 | 71.55 | 75.60 | 75.60 | -0.07% | 114,392 |
| Aug 31, 2026 | 80.50 | 80.50 | 68.80 | 75.65 | 75.65 | -6.66% | 146,950 |