Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.600 | 1.720 | 1.590 | 1.710 | 1.500 | 68,000 |
| 2024-05-14 | 1.650 | 1.720 | 1.600 | 1.720 | 1.509 | 206,000 |
| 2024-05-13 | 1.750 | 1.760 | 1.740 | 1.740 | 1.526 | 10,000 |
| 2024-05-10 | 1.690 | 1.710 | 1.690 | 1.710 | 1.500 | 24,000 |
| 2024-05-09 | 1.760 | 1.780 | 1.680 | 1.700 | 1.491 | 64,000 |
| 2024-05-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.544 | 2,000 |
| 2024-05-07 | 1.740 | 1.780 | 1.740 | 1.780 | 1.561 | 60,000 |
| 2024-05-06 | 1.770 | 1.770 | 1.740 | 1.740 | 1.526 | 34,000 |
| 2024-05-03 | 1.850 | 1.850 | 1.820 | 1.820 | 1.596 | 76,000 |
| 2024-05-02 | 1.660 | 1.800 | 1.640 | 1.800 | 1.579 | 350,000 |
| 2024-04-30 | 1.750 | 1.750 | 1.730 | 1.750 | 1.535 | 26,000 |
| 2024-04-29 | 1.780 | 1.780 | 1.740 | 1.750 | 1.535 | 152,000 |
| 2024-04-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.561 | 4,000 |
| 2024-04-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.561 | 4,000 |
| 2024-04-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.588 | 2,000 |
| 2024-04-23 | 1.800 | 1.810 | 1.800 | 1.810 | 1.588 | 14,000 |
| 2024-04-22 | 1.870 | 1.870 | 1.830 | 1.840 | 1.614 | 56,000 |
| 2024-04-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.667 | 0 |
| 2024-04-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.667 | 2,000 |
| 2024-04-17 | 1.960 | 1.960 | 1.950 | 1.950 | 1.710 | 16,000 |
| 2024-04-16 | 1.950 | 2.130 | 1.950 | 1.990 | 1.746 | 28,000 |
| 2024-04-15 | 1.940 | 1.940 | 1.850 | 1.850 | 1.623 | 46,000 |
| 2024-04-12 | 1.990 | 1.990 | 1.970 | 1.970 | 1.728 | 52,000 |
| 2024-04-11 | 1.900 | 2.050 | 1.900 | 2.050 | 1.798 | 86,000 |
| 2024-04-10 | 1.790 | 1.880 | 1.790 | 1.870 | 1.640 | 72,000 |
| 2024-04-09 | 1.740 | 1.800 | 1.740 | 1.790 | 1.570 | 18,000 |
| 2024-04-08 | 1.670 | 1.750 | 1.590 | 1.740 | 1.526 | 306,000 |
| 2024-04-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.500 | 18,000 |
| 2024-04-03 | 1.750 | 1.810 | 1.740 | 1.810 | 1.588 | 48,000 |
| 2024-04-02 | 1.860 | 1.860 | 1.680 | 1.710 | 1.500 | 388,000 |
| 2024-03-28 | 2.000 | 2.000 | 1.880 | 1.880 | 1.649 | 86,000 |
| 2024-03-27 | 2.020 | 2.020 | 2.020 | 2.020 | 1.772 | 12,000 |
| 2024-03-26 | 2.030 | 2.080 | 2.020 | 2.080 | 1.825 | 70,000 |
| 2024-03-25 | 1.990 | 2.020 | 1.960 | 2.020 | 1.772 | 80,000 |
| 2024-03-22 | 2.100 | 2.150 | 2.000 | 2.000 | 1.754 | 136,000 |
| 2024-03-21 | 2.130 | 2.130 | 2.030 | 2.080 | 1.825 | 180,000 |
| 2024-03-20 | 2.180 | 2.180 | 2.140 | 2.140 | 1.877 | 20,000 |
| 2024-03-19 | 2.210 | 2.210 | 2.100 | 2.210 | 1.939 | 118,000 |
| 2024-03-18 | 2.420 | 2.420 | 2.200 | 2.290 | 2.009 | 148,000 |
| 2024-03-15 | 2.460 | 2.460 | 2.400 | 2.460 | 2.158 | 24,000 |
| 2024-03-14 | 2.500 | 2.600 | 2.340 | 2.490 | 2.184 | 330,000 |
| 2024-03-13 | 2.040 | 2.480 | 2.040 | 2.480 | 2.175 | 824,000 |
| 2024-03-12 | 1.960 | 2.130 | 1.950 | 2.050 | 1.798 | 378,000 |
| 2024-03-11 | 2.190 | 2.360 | 1.960 | 1.960 | 1.719 | 671,700 |
| 2024-03-08 | 1.770 | 2.150 | 1.770 | 2.150 | 1.886 | 1,632,000 |
| 2024-03-07 | 1.610 | 1.740 | 1.610 | 1.700 | 1.491 | 990,000 |
| 2024-03-06 | 1.560 | 1.600 | 1.530 | 1.580 | 1.386 | 190,000 |
| 2024-03-05 | 1.480 | 1.570 | 1.480 | 1.570 | 1.377 | 158,000 |
| 2024-03-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.289 | 16,000 |
| 2024-03-01 | 1.490 | 1.490 | 1.460 | 1.470 | 1.289 | 26,000 |
| 2024-02-29 | 1.500 | 1.530 | 1.430 | 1.500 | 1.316 | 1,136,000 |
| 2024-02-28 | 1.530 | 1.530 | 1.450 | 1.510 | 1.325 | 230,000 |
| 2024-02-27 | 1.540 | 1.550 | 1.500 | 1.510 | 1.325 | 104,000 |
| 2024-02-26 | 1.630 | 1.630 | 1.530 | 1.590 | 1.395 | 80,000 |
| 2024-02-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.377 | 2,000 |
| 2024-02-22 | 1.560 | 1.560 | 1.500 | 1.560 | 1.368 | 92,000 |
| 2024-02-21 | 1.540 | 1.540 | 1.520 | 1.520 | 1.333 | 38,000 |
| 2024-02-20 | 1.580 | 1.580 | 1.570 | 1.570 | 1.377 | 36,000 |
| 2024-02-19 | 1.530 | 1.550 | 1.520 | 1.550 | 1.360 | 1,034,000 |
| 2024-02-16 | 1.530 | 1.530 | 1.520 | 1.530 | 1.342 | 18,000 |
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.