Easy Smart Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.350	1.350	1.330	1.350	1.184	42,000
2023-11-15	1.280	1.400	1.280	1.400	1.228	1,246,000
2023-11-14	1.240	1.250	1.230	1.240	1.088	642,000
2023-11-13	1.280	1.280	1.230	1.250	1.096	108,000
2023-11-10	1.270	1.280	1.230	1.280	1.123	146,000
2023-11-09	1.210	1.290	1.210	1.270	1.114	412,000
2023-11-08	1.230	1.230	1.170	1.210	1.061	282,000
2023-11-07	1.240	1.270	1.170	1.230	1.079	600,000
2023-11-06	1.190	1.230	1.150	1.210	1.061	560,000
2023-11-03	1.040	1.170	1.040	1.130	0.991	748,000
2023-11-02	1.020	1.030	1.000	1.020	0.895	68,000
2023-11-01	0.950	1.000	0.950	1.000	0.877	22,000
2023-10-31	1.000	1.000	0.990	0.990	0.868	268,000
2023-10-30	0.980	1.010	0.960	0.960	0.842	164,000
2023-10-27	0.950	0.950	0.940	0.940	0.825	674,000
2023-10-26	0.960	0.960	0.950	0.960	0.842	1,004,000
2023-10-25	0.920	0.960	0.920	0.960	0.842	102,000
2023-10-24	0.930	0.960	0.930	0.960	0.842	172,000
2023-10-20	0.900	0.920	0.900	0.910	0.798	258,000
2023-10-19	0.890	0.910	0.890	0.910	0.798	20,000
2023-10-18	0.910	0.910	0.900	0.910	0.798	30,000
2023-10-17	0.910	0.910	0.910	0.910	0.798	0
2023-10-16	0.920	0.920	0.900	0.910	0.798	136,000
2023-10-13	0.920	0.950	0.860	0.930	0.816	238,000
2023-10-12	0.920	0.920	0.880	0.920	0.807	110,000
2023-10-11	0.920	0.940	0.910	0.930	0.816	114,000
2023-10-10	0.940	0.940	0.940	0.940	0.825	0
2023-10-09	0.900	0.990	0.900	0.940	0.825	14,000
2023-10-06	0.890	0.900	0.890	0.900	0.789	124,000
2023-10-05	0.890	0.910	0.890	0.900	0.789	148,000
2023-10-04	0.900	0.900	0.900	0.900	0.789	88,000
2023-10-03	0.950	0.960	0.880	0.900	0.789	672,000
2023-09-29	0.950	0.950	0.940	0.940	0.825	28,000
2023-09-28	1.000	1.110	0.940	0.940	0.825	1,538,000
2023-09-27	0.930	0.930	0.890	0.920	0.807	44,000
2023-09-26	0.920	0.990	0.920	0.930	0.816	202,000
2023-09-25	0.950	0.990	0.950	0.950	0.833	186,000
2023-09-22	0.880	0.950	0.880	0.950	0.833	150,000
2023-09-21	0.910	0.910	0.850	0.860	0.754	238,000
2023-09-20	0.850	0.930	0.850	0.910	0.798	242,000
2023-09-19	0.810	0.850	0.790	0.850	0.746	248,000
2023-09-18	0.810	0.850	0.810	0.830	0.728	62,000
2023-09-15	0.840	0.840	0.830	0.830	0.728	62,000
2023-09-14	0.870	0.880	0.800	0.800	0.702	148,000
2023-09-13	0.850	0.860	0.820	0.860	0.754	346,000
2023-09-12	0.830	0.850	0.780	0.850	0.746	550,000
2023-09-11	0.810	0.840	0.760	0.830	0.728	188,000
2023-09-07	0.870	0.870	0.810	0.840	0.737	144,000
2023-09-06	0.880	0.900	0.820	0.900	0.789	324,000
2023-09-05	0.900	0.930	0.890	0.930	0.816	656,000
2023-09-04	0.900	0.960	0.900	0.950	0.833	136,000
2023-08-31	0.860	0.980	0.850	0.980	0.860	274,000
2023-08-30	0.780	0.900	0.780	0.850	0.746	528,000
2023-08-29	0.760	0.790	0.750	0.770	0.675	218,000
2023-08-28	0.760	0.800	0.750	0.800	0.702	500,000
2023-08-25	0.770	0.800	0.770	0.800	0.702	192,000
2023-08-24	0.780	0.790	0.770	0.770	0.675	40,000
2023-08-23	0.780	0.820	0.780	0.780	0.684	12,000
2023-08-22	0.840	0.840	0.780	0.830	0.728	380,000
2023-08-21	0.850	0.910	0.840	0.840	0.737	258,000

← NewerPage 13 of 15 · 851 trading daysOlder →

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.