EACON Group Co., Ltd (HKG:7687)
Hong Kong · Delayed Price · Currency is HKD 67.00
-0.55 (-0.81%)
Sep 30, 2026, 4:08 PM HKT
EACON Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 86.00 | 87.85 | 80.40 | 81.05 | 81.05 | -8.11% | 159,700 |
| Aug 27, 2026 | 85.20 | 90.80 | 84.00 | 88.20 | 88.20 | 3.52% | 82,892 |
| Aug 26, 2026 | 84.10 | 86.10 | 83.00 | 85.20 | 85.20 | 0.12% | 79,000 |
| Aug 25, 2026 | 84.10 | 87.35 | 83.35 | 85.10 | 85.10 | 1.19% | 84,728 |
| Aug 24, 2026 | 87.00 | 88.25 | 83.05 | 84.10 | 84.10 | -5.19% | 88,860 |
| Aug 21, 2026 | 82.00 | 88.70 | 82.00 | 88.70 | 88.70 | 7.58% | 94,950 |
| Aug 20, 2026 | 81.60 | 82.50 | 80.35 | 82.45 | 82.45 | 1.17% | 19,750 |
| Aug 19, 2026 | 83.35 | 85.90 | 79.80 | 81.50 | 81.50 | -2.28% | 87,750 |
| Aug 18, 2026 | 86.00 | 86.45 | 81.50 | 83.40 | 83.40 | -1.88% | 109,000 |
| Aug 17, 2026 | 83.00 | 87.40 | 82.95 | 85.00 | 85.00 | 4.17% | 78,900 |
| Aug 14, 2026 | 78.60 | 82.90 | 78.60 | 81.60 | 81.60 | 1.24% | 10,550 |
| Aug 13, 2026 | 80.50 | 82.95 | 77.60 | 80.60 | 80.60 | 2.48% | 16,650 |
| Aug 12, 2026 | 80.75 | 81.00 | 78.65 | 78.65 | 78.65 | -2.48% | 7,550 |
| Aug 11, 2026 | 76.60 | 80.70 | 74.70 | 80.65 | 80.65 | 5.29% | 34,500 |
| Aug 10, 2026 | 82.00 | 82.00 | 76.30 | 76.60 | 76.60 | -4.25% | 300,450 |
| Aug 7, 2026 | 81.00 | 82.70 | 79.35 | 80.00 | 80.00 | -3.61% | 219,850 |
| Aug 6, 2026 | 81.85 | 84.25 | 77.35 | 83.00 | 83.00 | - | 80,400 |
| Aug 5, 2026 | 82.05 | 84.45 | 77.25 | 83.00 | 83.00 | -0.12% | 122,000 |
| Aug 4, 2026 | 84.25 | 85.85 | 81.85 | 83.10 | 83.10 | -1.48% | 70,996 |
| Aug 3, 2026 | 87.95 | 89.30 | 81.40 | 84.35 | 84.35 | -4.26% | 101,400 |
| Jul 31, 2026 | 87.10 | 88.30 | 86.70 | 88.10 | 88.10 | 1.15% | 289,000 |
| Jul 30, 2026 | 87.85 | 87.85 | 85.50 | 87.10 | 87.10 | 1.28% | 208,950 |
| Jul 29, 2026 | 87.90 | 88.00 | 86.00 | 86.00 | 86.00 | -2.16% | 129,600 |
| Jul 28, 2026 | 87.55 | 88.30 | 86.10 | 87.90 | 87.90 | -0.11% | 215,650 |
| Jul 27, 2026 | 86.60 | 88.35 | 86.60 | 88.00 | 88.00 | -0.34% | 18,400 |
| Jul 24, 2026 | 87.90 | 88.30 | 87.25 | 88.30 | 88.30 | 0.46% | 24,700 |
| Jul 23, 2026 | 89.75 | 89.90 | 86.75 | 87.90 | 87.90 | -0.11% | 18,950 |