Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 54,000 |
| 2025-10-28 | 2.970 | 2.970 | 2.760 | 2.890 | 2.890 | 10,000 |
| 2025-10-27 | 2.930 | 3.010 | 2.700 | 2.890 | 2.890 | 66,000 |
| 2025-10-24 | 2.780 | 2.870 | 2.780 | 2.870 | 2.870 | 16,000 |
| 2025-10-23 | 2.770 | 2.860 | 2.770 | 2.860 | 2.860 | 12,000 |
| 2025-10-22 | 2.760 | 2.760 | 2.600 | 2.740 | 2.740 | 22,000 |
| 2025-10-21 | 2.770 | 2.780 | 2.760 | 2.780 | 2.780 | 34,000 |
| 2025-10-20 | 2.920 | 2.980 | 2.920 | 2.950 | 2.950 | 302,000 |
| 2025-10-17 | 2.820 | 2.900 | 2.770 | 2.900 | 2.900 | 36,000 |
| 2025-10-16 | 2.750 | 2.840 | 2.600 | 2.840 | 2.840 | 144,000 |
| 2025-10-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2025-10-14 | 2.600 | 2.790 | 2.520 | 2.790 | 2.790 | 90,000 |
| 2025-10-13 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 34,000 |
| 2025-10-10 | 2.770 | 2.790 | 2.500 | 2.790 | 2.790 | 94,000 |
| 2025-10-09 | 2.880 | 2.880 | 2.590 | 2.770 | 2.770 | 132,000 |
| 2025-10-08 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 90,000 |
| 2025-10-06 | 2.690 | 2.890 | 2.690 | 2.890 | 2.890 | 26,000 |
| 2025-10-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,000 |
| 2025-10-02 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-09-30 | 3.160 | 3.190 | 2.970 | 2.970 | 2.970 | 26,000 |
| 2025-09-29 | 3.040 | 3.150 | 2.500 | 3.150 | 3.150 | 170,000 |
| 2025-09-26 | 3.270 | 3.270 | 2.800 | 2.930 | 2.930 | 192,000 |
| 2025-09-25 | 3.350 | 3.350 | 3.210 | 3.210 | 3.210 | 18,000 |
| 2025-09-24 | 3.360 | 3.480 | 3.300 | 3.350 | 3.350 | 60,000 |
| 2025-09-23 | 3.350 | 3.380 | 3.220 | 3.380 | 3.380 | 48,000 |
| 2025-09-22 | 3.300 | 3.350 | 3.160 | 3.340 | 3.340 | 32,000 |
| 2025-09-19 | 3.520 | 3.530 | 3.250 | 3.290 | 3.290 | 68,000 |
| 2025-09-18 | 3.710 | 3.710 | 3.500 | 3.520 | 3.520 | 108,000 |
| 2025-09-17 | 3.670 | 3.840 | 3.600 | 3.700 | 3.700 | 154,000 |
| 2025-09-16 | 3.820 | 3.820 | 3.500 | 3.500 | 3.500 | 44,000 |
| 2025-09-15 | 3.860 | 3.900 | 3.760 | 3.790 | 3.790 | 248,000 |
| 2025-09-12 | 3.990 | 4.020 | 3.600 | 3.800 | 3.800 | 262,000 |
| 2025-09-11 | 2.980 | 3.990 | 2.980 | 3.990 | 3.990 | 472,000 |
| 2025-09-10 | 2.700 | 2.960 | 2.700 | 2.930 | 2.930 | 260,000 |
| 2025-09-09 | 2.650 | 2.830 | 2.650 | 2.690 | 2.690 | 162,000 |
| 2025-09-08 | 2.510 | 2.620 | 2.410 | 2.620 | 2.620 | 132,000 |
| 2025-09-05 | 2.560 | 2.700 | 2.500 | 2.700 | 2.700 | 64,000 |
| 2025-09-04 | 2.640 | 2.730 | 2.550 | 2.730 | 2.730 | 28,000 |
| 2025-09-03 | 2.520 | 2.740 | 2.400 | 2.730 | 2.730 | 60,000 |
| 2025-09-02 | 2.590 | 2.600 | 2.570 | 2.600 | 2.600 | 26,000 |
| 2025-09-01 | 2.650 | 2.890 | 2.570 | 2.600 | 2.600 | 92,000 |
| 2025-08-29 | 2.680 | 2.680 | 2.450 | 2.660 | 2.660 | 120,000 |
| 2025-08-28 | 2.700 | 2.700 | 2.600 | 2.690 | 2.690 | 48,000 |
| 2025-08-27 | 2.750 | 2.800 | 2.620 | 2.780 | 2.780 | 94,000 |
| 2025-08-26 | 2.610 | 2.850 | 2.610 | 2.850 | 2.850 | 58,000 |
| 2025-08-25 | 2.660 | 2.820 | 2.520 | 2.690 | 2.690 | 34,000 |
| 2025-08-22 | 2.690 | 2.740 | 2.650 | 2.740 | 2.740 | 86,000 |
| 2025-08-21 | 2.610 | 2.890 | 2.610 | 2.740 | 2.740 | 50,000 |
| 2025-08-20 | 2.880 | 2.880 | 2.630 | 2.700 | 2.700 | 110,000 |
| 2025-08-19 | 2.900 | 2.900 | 2.760 | 2.900 | 2.900 | 72,000 |
| 2025-08-18 | 2.910 | 2.910 | 2.720 | 2.860 | 2.860 | 40,000 |
| 2025-08-15 | 3.050 | 3.180 | 2.750 | 2.910 | 2.910 | 324,000 |
| 2025-08-14 | 2.980 | 3.170 | 2.680 | 2.940 | 2.940 | 232,000 |
| 2025-08-13 | 2.960 | 3.180 | 2.880 | 2.960 | 2.960 | 48,000 |
| 2025-08-12 | 3.300 | 3.300 | 2.840 | 3.190 | 3.190 | 126,000 |
| 2025-08-11 | 3.040 | 3.350 | 3.040 | 3.280 | 3.280 | 102,000 |
| 2025-08-08 | 2.970 | 3.000 | 2.910 | 2.960 | 2.960 | 70,000 |
| 2025-08-07 | 3.150 | 3.150 | 2.640 | 2.900 | 2.900 | 472,000 |
| 2025-08-06 | 3.670 | 4.220 | 2.880 | 3.100 | 3.100 | 1,412,000 |
| 2025-08-05 | 2.380 | 3.660 | 2.380 | 3.660 | 3.660 | 1,628,000 |
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.