Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 46.420 | 51.050 | 45.800 | 47.700 | 47.700 | 436,400 |
| 2026-10-21 | 44.980 | 51.000 | 42.640 | 46.400 | 46.400 | 450,100 |
| 2026-10-20 | 39.600 | 44.480 | 38.100 | 43.460 | 43.460 | 477,900 |
| 2026-10-16 | 39.600 | 40.940 | 38.180 | 39.520 | 39.520 | 523,600 |
| 2026-10-15 | 37.160 | 39.760 | 36.780 | 39.600 | 39.600 | 545,000 |
| 2026-10-14 | 42.980 | 42.980 | 36.100 | 37.160 | 37.160 | 567,900 |
| 2026-10-13 | 39.020 | 45.040 | 39.020 | 39.360 | 39.360 | 517,000 |
| 2026-10-12 | 41.800 | 43.880 | 38.540 | 41.720 | 41.720 | 495,100 |
| 2026-10-09 | 39.100 | 43.860 | 38.000 | 41.820 | 41.820 | 516,200 |
| 2026-10-08 | 45.000 | 46.680 | 37.320 | 39.500 | 39.500 | 515,500 |
| 2026-10-07 | 36.800 | 48.780 | 33.060 | 45.820 | 45.820 | 516,400 |
| 2026-10-06 | 49.980 | 53.450 | 38.040 | 38.680 | 38.680 | 507,100 |
| 2026-10-05 | 49.000 | 58.000 | 49.000 | 51.950 | 51.950 | 396,000 |
| 2026-10-02 | 64.800 | 64.800 | 53.100 | 54.000 | 54.000 | 398,000 |
| 2026-09-30 | 58.400 | 67.000 | 54.000 | 60.650 | 60.650 | 412,000 |
| 2026-09-29 | 58.200 | 64.950 | 58.200 | 61.650 | 61.650 | 380,000 |
| 2026-09-28 | 62.100 | 68.000 | 58.000 | 62.550 | 62.550 | 388,000 |
| 2026-09-25 | 63.700 | 66.900 | 58.000 | 63.450 | 63.450 | 438,000 |
| 2026-09-24 | 68.000 | 69.900 | 61.000 | 65.000 | 65.000 | 412,000 |
| 2026-09-23 | 66.000 | 74.800 | 64.500 | 69.350 | 69.350 | 390,000 |
| 2026-09-22 | 64.200 | 72.300 | 50.050 | 67.300 | 67.300 | 742,000 |
Page 1 of 1 · 21 trading days
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.