Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.140 | 1.190 | 1.100 | 1.190 | 1.190 | 76,000 |
| 2025-02-06 | 1.230 | 1.230 | 1.130 | 1.220 | 1.220 | 12,000 |
| 2025-02-05 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 26,000 |
| 2025-02-04 | 1.170 | 1.210 | 1.170 | 1.170 | 1.170 | 324,000 |
| 2025-02-03 | 1.080 | 1.340 | 1.070 | 1.230 | 1.230 | 752,000 |
| 2025-01-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-01-27 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 68,000 |
| 2025-01-24 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 174,000 |
| 2025-01-23 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 56,000 |
| 2025-01-22 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 10,000 |
| 2025-01-21 | 1.030 | 1.040 | 0.910 | 1.000 | 1.000 | 800,000 |
| 2025-01-20 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 58,000 |
| 2025-01-17 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 6,000 |
| 2025-01-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-01-15 | 1.030 | 1.170 | 1.000 | 1.080 | 1.080 | 846,000 |
| 2025-01-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-01-09 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 26,000 |
| 2025-01-08 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 28,000 |
| 2025-01-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2025-01-06 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 26,000 |
| 2025-01-03 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 32,000 |
| 2025-01-02 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2024-12-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2024-12-30 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 18,000 |
| 2024-12-27 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 24,000 |
| 2024-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-12-20 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 52,000 |
| 2024-12-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-12-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-12-17 | 1.080 | 1.130 | 1.070 | 1.130 | 1.130 | 22,000 |
| 2024-12-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2024-12-13 | 1.180 | 1.180 | 1.090 | 1.100 | 1.100 | 210,000 |
| 2024-12-12 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 10,000 |
| 2024-12-11 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 14,000 |
| 2024-12-10 | 1.140 | 1.140 | 1.000 | 1.060 | 1.060 | 12,000 |
| 2024-12-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-12-06 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 6,000 |
| 2024-12-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-12-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2024-12-03 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 18,000 |
| 2024-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-27 | 0.950 | 1.050 | 0.950 | 1.050 | 1.050 | 28,000 |
| 2024-11-26 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 198,000 |
| 2024-11-25 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 18,000 |
| 2024-11-22 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 16,000 |
| 2024-11-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-11-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2024-11-19 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 140,000 |
| 2024-11-18 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 22,000 |
| 2024-11-15 | 1.220 | 1.220 | 1.070 | 1.130 | 1.130 | 1,648,000 |
| 2024-11-14 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 14,000 |
| 2024-11-13 | 1.440 | 1.480 | 1.400 | 1.400 | 1.228 | 66,000 |
| 2024-11-12 | 1.450 | 1.490 | 1.440 | 1.450 | 1.272 | 122,000 |
| 2024-11-11 | 1.450 | 1.460 | 1.450 | 1.460 | 1.281 | 16,000 |
| 2024-11-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.254 | 0 |
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.