Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.180 | 1.590 | 1.180 | 1.450 | 1.272 | 162,000 |
| 2024-08-08 | 1.030 | 1.170 | 1.030 | 1.150 | 1.009 | 4,196,000 |
| 2024-08-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.035 | 0 |
| 2024-08-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.053 | 0 |
| 2024-08-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 0 |
| 2024-08-02 | 1.200 | 1.210 | 1.200 | 1.210 | 1.061 | 24,000 |
| 2024-08-01 | 1.050 | 1.190 | 1.050 | 1.190 | 1.044 | 4,000 |
| 2024-07-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.053 | 0 |
| 2024-07-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.053 | 0 |
| 2024-07-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.053 | 0 |
| 2024-07-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.053 | 4,000 |
| 2024-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.096 | 10,000 |
| 2024-07-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.105 | 0 |
| 2024-07-23 | 1.270 | 1.270 | 1.260 | 1.260 | 1.105 | 34,000 |
| 2024-07-22 | 1.200 | 1.270 | 1.070 | 1.270 | 1.114 | 218,000 |
| 2024-07-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-07-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-07-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.158 | 40,000 |
| 2024-07-15 | 1.250 | 1.360 | 1.230 | 1.360 | 1.193 | 80,000 |
| 2024-07-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 8,000 |
| 2024-07-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-07-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.149 | 0 |
| 2024-07-08 | 1.350 | 1.360 | 1.310 | 1.310 | 1.149 | 30,000 |
| 2024-07-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.184 | 2,000 |
| 2024-07-04 | 1.220 | 1.350 | 1.210 | 1.350 | 1.184 | 46,000 |
| 2024-07-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.184 | 2,000 |
| 2024-07-02 | 1.300 | 1.350 | 1.240 | 1.350 | 1.184 | 112,000 |
| 2024-06-28 | 1.350 | 1.400 | 1.340 | 1.400 | 1.228 | 34,000 |
| 2024-06-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.281 | 0 |
| 2024-06-26 | 1.380 | 1.460 | 1.380 | 1.460 | 1.281 | 8,000 |
| 2024-06-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.307 | 0 |
| 2024-06-24 | 1.430 | 1.500 | 1.390 | 1.500 | 1.316 | 40,000 |
| 2024-06-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 0 |
| 2024-06-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.316 | 2,000 |
| 2024-06-19 | 1.380 | 1.450 | 1.380 | 1.450 | 1.272 | 20,000 |
| 2024-06-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.219 | 0 |
| 2024-06-17 | 1.400 | 1.400 | 1.370 | 1.390 | 1.219 | 60,000 |
| 2024-06-14 | 1.400 | 1.400 | 1.390 | 1.390 | 1.219 | 30,000 |
| 2024-06-13 | 1.310 | 1.460 | 1.310 | 1.450 | 1.272 | 90,000 |
| 2024-06-12 | 1.320 | 1.360 | 1.320 | 1.360 | 1.193 | 12,000 |
| 2024-06-11 | 1.320 | 1.360 | 1.310 | 1.360 | 1.193 | 66,000 |
| 2024-06-07 | 1.420 | 1.420 | 1.350 | 1.370 | 1.202 | 120,000 |
| 2024-06-06 | 1.490 | 1.490 | 1.400 | 1.460 | 1.281 | 132,000 |
| 2024-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.351 | 0 |
| 2024-06-04 | 1.460 | 1.540 | 1.460 | 1.540 | 1.351 | 76,000 |
| 2024-06-03 | 1.570 | 1.580 | 1.500 | 1.500 | 1.316 | 110,000 |
| 2024-05-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.395 | 0 |
| 2024-05-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.395 | 0 |
| 2024-05-29 | 1.520 | 1.600 | 1.500 | 1.600 | 1.403 | 32,000 |
| 2024-05-28 | 1.530 | 1.640 | 1.500 | 1.640 | 1.439 | 138,000 |
| 2024-05-27 | 1.610 | 1.660 | 1.570 | 1.660 | 1.456 | 226,000 |
| 2024-05-24 | 1.600 | 1.620 | 1.550 | 1.620 | 1.421 | 60,000 |
| 2024-05-23 | 1.660 | 1.670 | 1.580 | 1.670 | 1.465 | 66,000 |
| 2024-05-22 | 1.650 | 1.670 | 1.650 | 1.670 | 1.465 | 40,000 |
| 2024-05-21 | 1.690 | 1.690 | 1.620 | 1.650 | 1.447 | 66,000 |
| 2024-05-20 | 1.650 | 1.690 | 1.590 | 1.650 | 1.447 | 44,000 |
| 2024-05-17 | 1.700 | 1.700 | 1.610 | 1.610 | 1.412 | 124,000 |
| 2024-05-16 | 1.600 | 1.720 | 1.590 | 1.710 | 1.500 | 68,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-14 | 0.1720 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.