Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.090 | 2.330 | 2.040 | 2.300 | 2.300 | 450,000 |
| 2025-08-01 | 1.520 | 2.350 | 1.520 | 1.920 | 1.920 | 2,332,000 |
| 2025-07-31 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 104,000 |
| 2025-07-30 | 1.570 | 1.700 | 1.570 | 1.600 | 1.600 | 148,000 |
| 2025-07-29 | 1.600 | 1.600 | 1.530 | 1.560 | 1.560 | 10,000 |
| 2025-07-28 | 1.590 | 1.620 | 1.500 | 1.570 | 1.570 | 294,000 |
| 2025-07-25 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 70,000 |
| 2025-07-24 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 62,000 |
| 2025-07-23 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 78,000 |
| 2025-07-22 | 1.390 | 1.450 | 1.380 | 1.400 | 1.400 | 16,000 |
| 2025-07-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,000 |
| 2025-07-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 |
| 2025-07-16 | 1.390 | 1.410 | 1.340 | 1.340 | 1.340 | 14,000 |
| 2025-07-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,000 |
| 2025-07-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,000 |
| 2025-07-11 | 1.440 | 1.450 | 1.390 | 1.420 | 1.420 | 16,000 |
| 2025-07-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 4,000 |
| 2025-07-09 | 1.380 | 1.440 | 1.380 | 1.420 | 1.420 | 18,000 |
| 2025-07-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-07-07 | 1.400 | 1.440 | 1.380 | 1.380 | 1.380 | 106,000 |
| 2025-07-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 68,000 |
| 2025-07-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 34,000 |
| 2025-07-02 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 42,000 |
| 2025-06-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2025-06-27 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 10,000 |
| 2025-06-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 268,000 |
| 2025-06-25 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 132,000 |
| 2025-06-24 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 40,000 |
| 2025-06-23 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 16,000 |
| 2025-06-20 | 1.190 | 1.300 | 1.170 | 1.290 | 1.290 | 184,000 |
| 2025-06-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,000 |
| 2025-06-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2025-06-17 | 1.280 | 1.280 | 1.180 | 1.190 | 1.190 | 4,000 |
| 2025-06-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 |
| 2025-06-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8,000 |
| 2025-06-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,000 |
| 2025-06-11 | 1.250 | 1.310 | 1.250 | 1.270 | 1.270 | 12,000 |
| 2025-06-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 50,000 |
| 2025-06-09 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 110,000 |
| 2025-06-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2025-06-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2025-06-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 52,000 |
| 2025-05-30 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 50,000 |
| 2025-05-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2025-05-28 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 26,000 |
| 2025-05-27 | 1.190 | 1.250 | 1.150 | 1.160 | 1.160 | 34,000 |
| 2025-05-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2025-05-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-22 | 1.130 | 1.200 | 1.100 | 1.190 | 1.190 | 140,000 |
| 2025-05-21 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 54,000 |
| 2025-05-20 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 20,000 |
| 2025-05-19 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 16,000 |
| 2025-05-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-05-15 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 78,000 |
| 2025-05-14 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 102,000 |
| 2025-05-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2025-05-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,000 |
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.