Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.430 | 1.480 | 1.430 | 1.430 | 1.254 | 280,000 |
| 2024-11-06 | 1.450 | 1.470 | 1.420 | 1.430 | 1.254 | 26,000 |
| 2024-11-05 | 1.440 | 1.490 | 1.440 | 1.470 | 1.289 | 22,000 |
| 2024-11-04 | 1.400 | 1.440 | 1.400 | 1.440 | 1.263 | 68,000 |
| 2024-11-01 | 1.480 | 1.490 | 1.400 | 1.400 | 1.228 | 70,000 |
| 2024-10-31 | 1.430 | 1.490 | 1.430 | 1.450 | 1.272 | 320,000 |
| 2024-10-30 | 1.320 | 1.400 | 1.320 | 1.400 | 1.228 | 426,000 |
| 2024-10-29 | 1.310 | 1.310 | 1.210 | 1.280 | 1.123 | 22,000 |
| 2024-10-28 | 1.260 | 1.320 | 1.250 | 1.320 | 1.158 | 68,000 |
| 2024-10-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.158 | 0 |
| 2024-10-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.158 | 0 |
| 2024-10-23 | 1.330 | 1.330 | 1.320 | 1.320 | 1.158 | 2,000 |
| 2024-10-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.123 | 52,000 |
| 2024-10-21 | 1.260 | 1.280 | 1.260 | 1.280 | 1.123 | 4,000 |
| 2024-10-18 | 1.260 | 1.260 | 1.230 | 1.230 | 1.079 | 52,000 |
| 2024-10-17 | 1.280 | 1.280 | 1.250 | 1.260 | 1.105 | 60,000 |
| 2024-10-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.123 | 2,000 |
| 2024-10-15 | 1.300 | 1.300 | 1.290 | 1.290 | 1.132 | 12,000 |
| 2024-10-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.140 | 0 |
| 2024-10-10 | 1.310 | 1.310 | 1.270 | 1.300 | 1.140 | 8,000 |
| 2024-10-09 | 1.250 | 1.320 | 1.250 | 1.260 | 1.105 | 60,000 |
| 2024-10-08 | 1.330 | 1.380 | 1.250 | 1.250 | 1.096 | 104,000 |
| 2024-10-07 | 1.280 | 1.280 | 1.220 | 1.250 | 1.096 | 80,000 |
| 2024-10-04 | 1.290 | 1.290 | 1.250 | 1.290 | 1.132 | 238,000 |
| 2024-10-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.132 | 4,000 |
| 2024-10-02 | 1.320 | 1.320 | 1.250 | 1.300 | 1.140 | 70,000 |
| 2024-09-30 | 1.330 | 1.350 | 1.250 | 1.310 | 1.149 | 214,000 |
| 2024-09-27 | 1.350 | 1.350 | 1.340 | 1.340 | 1.175 | 22,000 |
| 2024-09-26 | 1.370 | 1.390 | 1.370 | 1.390 | 1.219 | 16,000 |
| 2024-09-25 | 1.370 | 1.400 | 1.230 | 1.360 | 1.193 | 60,000 |
| 2024-09-24 | 1.250 | 1.300 | 1.250 | 1.300 | 1.140 | 382,000 |
| 2024-09-23 | 1.190 | 1.220 | 1.190 | 1.220 | 1.070 | 4,000 |
| 2024-09-20 | 1.130 | 1.150 | 1.120 | 1.150 | 1.009 | 54,000 |
| 2024-09-19 | 1.060 | 1.130 | 1.000 | 1.130 | 0.991 | 1,248,000 |
| 2024-09-17 | 1.210 | 1.230 | 1.100 | 1.130 | 0.991 | 652,000 |
| 2024-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.079 | 0 |
| 2024-09-13 | 1.120 | 1.230 | 1.120 | 1.230 | 1.079 | 18,000 |
| 2024-09-12 | 1.200 | 1.240 | 1.100 | 1.240 | 1.088 | 108,000 |
| 2024-09-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.088 | 0 |
| 2024-09-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.088 | 0 |
| 2024-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.096 | 0 |
| 2024-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.096 | 0 |
| 2024-09-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.132 | 0 |
| 2024-09-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.132 | 2,000 |
| 2024-09-02 | 1.320 | 1.320 | 1.300 | 1.300 | 1.140 | 18,000 |
| 2024-08-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.158 | 0 |
| 2024-08-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.167 | 0 |
| 2024-08-28 | 1.290 | 1.330 | 1.290 | 1.330 | 1.167 | 42,000 |
| 2024-08-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.202 | 0 |
| 2024-08-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.202 | 0 |
| 2024-08-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.202 | 0 |
| 2024-08-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.202 | 0 |
| 2024-08-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.211 | 6,000 |
| 2024-08-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.246 | 0 |
| 2024-08-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.246 | 0 |
| 2024-08-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.246 | 4,000 |
| 2024-08-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.228 | 8,000 |
| 2024-08-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.254 | 0 |
| 2024-08-13 | 1.430 | 1.430 | 1.430 | 1.430 | 1.254 | 4,000 |
| 2024-08-12 | 1.450 | 1.450 | 1.430 | 1.430 | 1.254 | 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.