Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 10,000 |
| 2025-05-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,000 |
| 2025-05-07 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2025-05-06 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2025-05-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-04-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-29 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 30,000 |
| 2025-04-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-24 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 8,000 |
| 2025-04-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 22,000 |
| 2025-04-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-04-17 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 326,000 |
| 2025-04-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 12,000 |
| 2025-04-15 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 4,000 |
| 2025-04-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-11 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 74,000 |
| 2025-04-10 | 1.160 | 1.210 | 1.150 | 1.200 | 1.200 | 1,720,000 |
| 2025-04-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2025-04-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 |
| 2025-04-07 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 20,000 |
| 2025-04-03 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 14,000 |
| 2025-04-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-04-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 28,000 |
| 2025-03-31 | 1.160 | 1.200 | 1.150 | 1.190 | 1.190 | 42,000 |
| 2025-03-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2025-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-25 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 40,000 |
| 2025-03-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-03-21 | 1.210 | 1.210 | 1.140 | 1.160 | 1.160 | 18,000 |
| 2025-03-20 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2025-03-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-03-18 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 6,000 |
| 2025-03-17 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 220,000 |
| 2025-03-14 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 16,000 |
| 2025-03-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-03-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 314,000 |
| 2025-03-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-03-10 | 1.250 | 1.280 | 1.200 | 1.240 | 1.240 | 208,000 |
| 2025-03-07 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 16,000 |
| 2025-03-06 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 8,000 |
| 2025-03-05 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 32,000 |
| 2025-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-03-03 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 20,000 |
| 2025-02-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 20,000 |
| 2025-02-27 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 36,000 |
| 2025-02-26 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 10,000 |
| 2025-02-25 | 1.240 | 1.250 | 1.140 | 1.140 | 1.140 | 170,000 |
| 2025-02-24 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 118,000 |
| 2025-02-21 | 1.240 | 1.250 | 1.150 | 1.160 | 1.160 | 126,000 |
| 2025-02-20 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 126,000 |
| 2025-02-19 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 14,000 |
| 2025-02-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-02-17 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 14,000 |
| 2025-02-14 | 1.230 | 1.250 | 1.140 | 1.140 | 1.140 | 126,000 |
| 2025-02-13 | 1.230 | 1.230 | 1.140 | 1.160 | 1.160 | 8,000 |
| 2025-02-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 202,000 |
| 2025-02-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-02-10 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 8,000 |
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.