Easyhold Group Holdings Limited 1703
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.2950-0.01 (-3.28%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.31 | +3.39% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 350.00K |
| 2026-09-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-28 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 200.00K |
| 2026-09-25 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.30 |
| 160.00K |
| 2026-09-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 780.00K |
| 2026-09-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 255.00K |
| 2026-09-22 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 180.50K |
| 2026-09-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 145.00K |
| 2026-09-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 115.00K |
| 2026-09-17 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 1.19M |
| 2026-09-16 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 845.00K |
| 2026-09-15 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 100.00K |
| 2026-09-14 | HKD 0.31 | +3.28% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 835.00K |
| 2026-09-11 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 1.00M |
| 2026-09-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 690.00K |
| 2026-09-09 | HKD 0.31 | +1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 525.00K |
| 2026-09-08 | HKD 0.31 | -1.59% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 500.00K |
| 2026-09-07 | HKD 0.31 | -1.56% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 510.00K |
| 2026-09-04 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 460.00K |
| 2026-09-03 | HKD 0.32 | -3.03% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 2.39M |
| 2026-09-02 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 1.03M |
| 2026-09-01 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 725.00K |
| 2026-08-31 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 430.00K |
| 2026-08-28 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 355.00K |
| 2026-08-27 | HKD 0.33 | +4.76% | HKD 0.31 | HKD 0.33 | HKD 0.31 | 1.11M |
| 2026-08-26 | HKD 0.31 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 230.00K |
| 2026-08-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.34 | HKD 0.31 | 645.00K |
| 2026-08-24 | HKD 0.31 | -4.55% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 1.15M |
| 2026-08-21 | HKD 0.33 | +1.54% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 1.07M |
| 2026-08-20 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 1.88M |
| 2026-08-19 | HKD 0.32 | -5.80% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 1.77M |
| 2026-08-18 | HKD 0.34 | +7.81% | HKD 0.32 | HKD 0.38 | HKD 0.31 | 4.33M |
| 2026-08-17 | HKD 0.32 | -4.48% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 2.55M |
| 2026-08-14 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 885.00K |
| 2026-08-13 | HKD 0.34 | -5.63% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 3.29M |
| 2026-08-12 | HKD 0.35 | -2.74% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 1.93M |
| 2026-08-11 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.39 | HKD 0.37 | 5.93M |
| 2026-08-10 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.41 | HKD 0.36 | 6.06M |
| 2026-08-07 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.38 | HKD 0.34 | 9.57M |
| 2026-08-06 | HKD 0.36 | -11.11% | HKD 0.40 | HKD 0.41 | HKD 0.35 | 16.93M |
| 2026-08-05 | HKD 0.41 | -80.71% | HKD 2.10 | HKD 2.11 | HKD 0.38 | 81.24M |
| 2026-08-04 | HKD 2.10 | +8.25% | HKD 1.93 | HKD 2.14 | HKD 1.90 | 35.23M |
| 2026-08-03 | HKD 1.94 | 0.00% | HKD 1.94 | HKD 2.22 | HKD 1.91 | 82.80M |
| 2026-07-31 | HKD 1.94 | +2.65% | HKD 1.88 | HKD 2.30 | HKD 1.48 | 37.22M |
| 2026-07-30 | HKD 1.89 | +92.86% | HKD 0.96 | HKD 2.00 | HKD 0.88 | 13.03M |
| 2026-07-29 | HKD 0.98 | +4.26% | HKD 0.95 | HKD 1.00 | HKD 0.93 | 1.69M |
| 2026-07-28 | HKD 0.94 | -2.08% | HKD 0.94 | HKD 0.98 | HKD 0.94 | 1.61M |
| 2026-07-27 | HKD 0.96 | +5.49% | HKD 0.91 | HKD 0.97 | HKD 0.90 | 1.25M |
| 2026-07-24 | HKD 0.91 | -2.15% | HKD 0.96 | HKD 0.98 | HKD 0.89 | 11.44M |
| 2026-07-23 | HKD 0.93 | -1.06% | HKD 0.95 | HKD 0.95 | HKD 0.93 | 1.45M |
| 2026-07-22 | HKD 0.94 | -2.08% | HKD 0.98 | HKD 1.01 | HKD 0.81 | 34.94M |
| 2026-07-21 | HKD 0.96 | +4.35% | HKD 0.91 | HKD 0.98 | HKD 0.91 | 22.61M |
| 2026-07-20 | HKD 0.92 | +6.98% | HKD 0.88 | HKD 0.95 | HKD 0.86 | 25.01M |
| 2026-07-17 | HKD 0.86 | -1.15% | HKD 0.88 | HKD 0.88 | HKD 0.86 | 615.00K |
| 2026-07-16 | HKD 0.87 | +8.75% | HKD 0.81 | HKD 0.89 | HKD 0.81 | 14.95M |
| 2026-07-15 | HKD 0.80 | +5.26% | HKD 0.76 | HKD 0.80 | HKD 0.72 | 3.73M |
| 2026-07-14 | HKD 0.76 | +2.70% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 25.00K |
| 2026-07-13 | HKD 0.74 | +5.71% | HKD 0.70 | HKD 0.77 | HKD 0.70 | 5.66M |
| 2026-07-10 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.72 | HKD 0.69 | 11.12M |
| 2026-07-09 | HKD 0.69 | -2.82% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 245.00K |
| 2026-07-08 | HKD 0.71 | +2.90% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 830.00K |
| 2026-07-07 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 500.00K |
| 2026-07-06 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 609.50K |
| 2026-07-03 | HKD 0.70 | +1.45% | HKD 0.58 | HKD 0.70 | HKD 0.58 | 685.00K |
| 2026-07-02 | HKD 0.69 | +4.55% | HKD 0.67 | HKD 0.72 | HKD 0.67 | 275.00K |
| 2026-06-30 | HKD 0.66 | -10.81% | HKD 0.76 | HKD 0.77 | HKD 0.65 | 10.03M |
| 2026-06-29 | HKD 0.74 | -1.33% | HKD 0.72 | HKD 0.75 | HKD 0.71 | 16.84M |
| 2026-06-26 | HKD 0.75 | +1.35% | HKD 0.76 | HKD 0.80 | HKD 0.73 | 14.59M |
| 2026-06-25 | HKD 0.74 | +2.78% | HKD 0.73 | HKD 0.76 | HKD 0.72 | 5.98M |
| 2026-06-24 | HKD 0.72 | -7.69% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 14.78M |
| 2026-06-23 | HKD 0.78 | +5.41% | HKD 0.77 | HKD 0.79 | HKD 0.75 | 14.08M |
| 2026-06-22 | HKD 0.74 | +2.78% | HKD 0.73 | HKD 0.75 | HKD 0.71 | 15.18M |
| 2026-06-18 | HKD 0.72 | -1.37% | HKD 0.77 | HKD 0.81 | HKD 0.70 | 14.43M |
| 2026-06-17 | HKD 0.73 | +12.31% | HKD 0.70 | HKD 0.77 | HKD 0.58 | 16.16M |
| 2026-06-16 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 15.00K |
| 2026-06-15 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-06-12 | HKD 0.65 | +4.84% | HKD 0.62 | HKD 0.65 | HKD 0.62 | 85.00K |
| 2026-06-11 | HKD 0.62 | 0.00% | HKD 0.57 | HKD 0.62 | HKD 0.57 | 33.50K |
| 2026-06-10 | HKD 0.62 | +6.90% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 225.00K |
| 2026-06-09 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.51 | 75.00K |
| 2026-06-08 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 90.00K |
| 2026-06-05 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-06-04 | HKD 0.62 | -4.62% | HKD 0.65 | HKD 0.66 | HKD 0.58 | 180.00K |
| 2026-06-03 | HKD 0.65 | -7.14% | HKD 0.75 | HKD 0.79 | HKD 0.65 | 455.00K |
| 2026-06-02 | HKD 0.70 | -2.78% | HKD 0.72 | HKD 0.72 | HKD 0.57 | 415.00K |
| 2026-06-01 | HKD 0.72 | -2.70% | HKD 0.74 | HKD 0.74 | HKD 0.65 | 350.00K |
| 2026-05-29 | HKD 0.74 | +21.31% | HKD 0.65 | HKD 0.74 | HKD 0.61 | 399.00K |
| 2026-05-28 | HKD 0.61 | -16.44% | HKD 0.69 | HKD 0.71 | HKD 0.54 | 890.00K |
| 2026-05-27 | HKD 0.73 | +5.80% | HKD 0.69 | HKD 0.79 | HKD 0.68 | 23.80M |
| 2026-05-26 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 1.93M |