Easy Smart Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.800	0.850	0.770	0.820	0.719	400,000
2023-08-17	0.780	0.800	0.770	0.800	0.702	22,000
2023-08-16	0.800	0.850	0.800	0.810	0.711	292,000
2023-08-15	0.820	0.880	0.760	0.840	0.737	914,000
2023-08-14	0.930	0.930	0.810	0.880	0.772	468,000
2023-08-11	0.990	0.990	0.850	0.930	0.816	1,280,000
2023-08-10	0.990	1.000	0.970	0.990	0.868	146,000
2023-08-09	1.010	1.010	0.970	1.010	0.886	194,000
2023-08-08	1.020	1.040	0.990	1.030	0.904	300,000
2023-08-07	1.010	1.050	1.000	1.020	0.895	684,000
2023-08-04	1.070	1.070	1.070	1.070	0.939	2,000
2023-08-03	1.070	1.070	1.070	1.070	0.939	0
2023-08-02	1.110	1.110	1.030	1.070	0.939	184,000
2023-08-01	1.100	1.100	1.060	1.080	0.947	90,000
2023-07-31	1.120	1.120	1.050	1.100	0.965	1,044,000
2023-07-28	1.050	1.120	1.050	1.110	0.974	126,000
2023-07-27	1.120	1.130	1.080	1.090	0.956	156,000
2023-07-26	1.070	1.130	1.070	1.120	0.982	178,000
2023-07-25	1.150	1.160	1.050	1.070	0.939	182,000
2023-07-24	1.000	1.200	0.980	1.090	0.956	1,040,000
2023-07-21	1.030	1.080	1.030	1.030	0.904	230,000
2023-07-20	1.080	1.110	1.020	1.030	0.904	188,000
2023-07-19	1.020	1.110	1.020	1.080	0.947	50,000
2023-07-18	1.080	1.110	0.960	1.110	0.974	1,296,000
2023-07-14	1.210	1.240	1.080	1.080	0.947	906,000
2023-07-13	1.200	1.240	1.180	1.210	1.061	344,000
2023-07-12	1.220	1.250	1.160	1.200	1.053	1,196,000
2023-07-11	1.350	1.350	1.170	1.220	1.070	696,000
2023-07-10	1.260	1.280	1.220	1.280	1.123	380,000
2023-07-07	1.300	1.340	1.270	1.290	1.132	1,224,000
2023-07-06	1.310	1.340	1.290	1.300	1.140	460,000
2023-07-05	1.320	1.380	1.310	1.320	1.158	354,000
2023-07-04	1.330	1.410	1.330	1.350	1.184	1,274,000
2023-07-03	1.350	1.360	1.330	1.340	1.175	430,000
2023-06-30	1.360	1.440	1.350	1.420	1.246	618,000
2023-06-29	1.370	1.400	1.350	1.370	1.202	278,000
2023-06-28	1.410	1.410	1.330	1.370	1.202	530,000
2023-06-27	1.450	1.510	1.400	1.410	1.237	458,000
2023-06-26	1.480	1.550	1.400	1.470	1.289	976,000
2023-06-23	1.370	1.590	1.350	1.480	1.298	3,272,000
2023-06-21	1.320	1.430	1.320	1.380	1.211	340,000
2023-06-20	1.360	1.400	1.300	1.380	1.211	594,000
2023-06-19	1.360	1.400	1.350	1.360	1.193	236,000
2023-06-16	1.470	1.470	1.360	1.380	1.211	498,000
2023-06-15	1.350	1.490	1.350	1.440	1.263	1,546,000
2023-06-14	1.400	1.440	1.300	1.370	1.202	1,056,000
2023-06-13	1.310	1.520	1.190	1.440	1.263	8,572,000
2023-06-12	1.830	1.850	1.180	1.340	1.175	31,386,000
2023-06-09	1.630	1.870	1.630	1.820	1.596	6,116,000
2023-06-08	1.620	1.680	1.530	1.620	1.421	1,272,000
2023-06-07	1.680	1.830	1.570	1.610	1.412	4,958,000
2023-06-06	1.310	1.820	1.270	1.690	1.482	21,072,000
2023-06-05	1.370	1.460	1.290	1.300	1.140	1,734,000
2023-06-02	1.360	1.390	1.290	1.370	1.202	1,672,000
2023-06-01	1.400	1.470	1.350	1.350	1.184	1,564,000
2023-05-31	1.170	1.450	1.120	1.360	1.193	12,488,000
2023-05-30	1.310	1.310	1.050	1.170	1.026	10,562,000
2023-05-29	1.470	1.480	1.290	1.320	1.158	1,274,000
2023-05-25	1.500	1.500	1.410	1.460	1.281	836,000
2023-05-24	1.400	1.560	1.270	1.540	1.351	2,780,000

← NewerPage 14 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.