Easy Smart Group Holdings Limited 2442
HKEX · Hong Kong SAR China · Electronic Technology
HKD 60.65-1.00 (-1.62%)
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 60.65 | -1.62% | HKD 58.40 | HKD 67.00 | HKD 54.00 | 412.00K |
| 2026-09-29 | HKD 61.65 | -1.44% | HKD 58.20 | HKD 64.95 | HKD 58.20 | 380.00K |
| 2026-09-28 | HKD 62.55 | -1.42% | HKD 62.10 | HKD 68.00 | HKD 58.00 | 388.00K |
| 2026-09-25 | HKD 63.45 | -2.38% | HKD 63.70 | HKD 66.90 | HKD 58.00 | 438.00K |
| 2026-09-24 | HKD 65.00 | -6.27% | HKD 68.00 | HKD 69.90 | HKD 61.00 | 412.00K |
| 2026-09-23 | HKD 69.35 | +3.05% | HKD 66.00 | HKD 74.80 | HKD 64.50 | 390.00K |
| 2026-09-22 | HKD 67.30 | +4.91% | HKD 64.20 | HKD 72.30 | HKD 50.05 | 742.00K |
| 2026-09-21 | HKD 64.15 | -43.28% | HKD 115.30 | HKD 115.30 | HKD 62.70 | 788.00K |
| 2026-09-18 | HKD 113.10 | -8.05% | HKD 125.40 | HKD 135.00 | HKD 109.90 | 322.00K |
| 2026-09-17 | HKD 123.00 | -15.29% | HKD 138.00 | HKD 144.90 | HKD 123.00 | 366.00K |
| 2026-09-16 | HKD 145.20 | -5.28% | HKD 156.40 | HKD 156.50 | HKD 135.80 | 450.00K |
| 2026-09-15 | HKD 153.30 | +9.50% | HKD 146.80 | HKD 153.30 | HKD 133.30 | 284.00K |
| 2026-09-14 | HKD 140.00 | -1.55% | HKD 142.00 | HKD 147.30 | HKD 132.90 | 444.00K |
| 2026-09-11 | HKD 142.20 | -8.26% | HKD 157.80 | HKD 159.50 | HKD 130.00 | 372.00K |
| 2026-09-10 | HKD 155.00 | +9.54% | HKD 144.20 | HKD 155.00 | HKD 141.00 | 384.00K |
| 2026-09-09 | HKD 141.50 | -2.41% | HKD 150.00 | HKD 157.00 | HKD 140.00 | 384.00K |
| 2026-09-08 | HKD 145.00 | +16.94% | HKD 129.00 | HKD 145.00 | HKD 128.00 | 312.00K |
| 2026-09-07 | HKD 124.00 | +9.64% | HKD 120.00 | HKD 124.00 | HKD 111.20 | 372.00K |
| 2026-09-04 | HKD 113.10 | -7.52% | HKD 119.80 | HKD 124.00 | HKD 105.20 | 360.00K |
| 2026-09-03 | HKD 122.30 | +8.23% | HKD 115.20 | HKD 129.00 | HKD 115.20 | 320.00K |
| 2026-09-02 | HKD 113.00 | -2.50% | HKD 117.90 | HKD 121.70 | HKD 112.10 | 292.00K |
| 2026-09-01 | HKD 115.90 | +13.18% | HKD 100.40 | HKD 116.90 | HKD 100.40 | 330.00K |
| 2026-08-31 | HKD 102.40 | -5.45% | HKD 119.70 | HKD 119.70 | HKD 100.40 | 298.00K |
| 2026-08-28 | HKD 108.30 | -1.55% | HKD 120.90 | HKD 124.90 | HKD 105.00 | 920.00K |
| 2026-08-27 | HKD 110.00 | +15.18% | HKD 95.50 | HKD 139.00 | HKD 95.10 | 926.00K |
| 2026-08-26 | HKD 95.50 | -20.42% | HKD 120.00 | HKD 130.00 | HKD 92.00 | 935.00K |
| 2026-08-25 | HKD 120.00 | +21.58% | HKD 99.30 | HKD 120.00 | HKD 98.60 | 1.07M |
| 2026-08-24 | HKD 98.70 | +6.13% | HKD 95.00 | HKD 110.00 | HKD 90.00 | 778.20K |
| 2026-08-21 | HKD 93.00 | +0.11% | HKD 90.00 | HKD 93.80 | HKD 76.25 | 1.34M |
| 2026-08-20 | HKD 92.90 | +21.36% | HKD 73.30 | HKD 93.35 | HKD 73.30 | 1.22M |
| 2026-08-19 | HKD 76.55 | +11.35% | HKD 79.00 | HKD 79.00 | HKD 64.30 | 1.61M |
| 2026-08-18 | HKD 68.75 | -4.78% | HKD 76.00 | HKD 76.00 | HKD 63.75 | 270.00K |
| 2026-08-17 | HKD 72.20 | +5.40% | HKD 70.90 | HKD 79.00 | HKD 70.05 | 484.00K |
| 2026-08-14 | HKD 68.50 | -0.87% | HKD 70.40 | HKD 70.40 | HKD 66.90 | 266.00K |
| 2026-08-13 | HKD 69.10 | +1.62% | HKD 67.90 | HKD 71.10 | HKD 64.20 | 298.00K |
| 2026-08-12 | HKD 68.00 | +8.45% | HKD 61.30 | HKD 68.00 | HKD 61.30 | 278.00K |
| 2026-08-11 | HKD 62.70 | +5.82% | HKD 59.40 | HKD 64.05 | HKD 59.25 | 272.00K |
| 2026-08-10 | HKD 59.25 | -7.93% | HKD 62.15 | HKD 64.70 | HKD 59.25 | 302.00K |
| 2026-08-07 | HKD 64.35 | +0.47% | HKD 62.20 | HKD 67.25 | HKD 62.10 | 264.00K |
| 2026-08-06 | HKD 64.05 | -5.11% | HKD 68.75 | HKD 70.90 | HKD 62.80 | 282.00K |
| 2026-08-05 | HKD 67.50 | -3.36% | HKD 71.20 | HKD 74.40 | HKD 65.00 | 288.00K |
| 2026-08-04 | HKD 69.85 | +5.12% | HKD 69.00 | HKD 72.85 | HKD 62.20 | 340.00K |
| 2026-08-03 | HKD 66.45 | +12.44% | HKD 61.40 | HKD 70.00 | HKD 59.80 | 673.00K |
| 2026-07-31 | HKD 59.10 | +2.60% | HKD 62.90 | HKD 62.90 | HKD 57.00 | 264.00K |
| 2026-07-30 | HKD 57.60 | -13.45% | HKD 68.00 | HKD 68.40 | HKD 56.65 | 310.00K |
| 2026-07-29 | HKD 66.55 | -0.45% | HKD 68.15 | HKD 68.60 | HKD 64.80 | 266.00K |
| 2026-07-28 | HKD 66.85 | +0.07% | HKD 67.70 | HKD 71.00 | HKD 63.20 | 250.00K |
| 2026-07-27 | HKD 66.80 | -1.04% | HKD 67.95 | HKD 68.80 | HKD 65.00 | 264.23K |
| 2026-07-24 | HKD 67.50 | +4.25% | HKD 66.10 | HKD 68.00 | HKD 63.00 | 251.09K |
| 2026-07-23 | HKD 64.75 | -6.90% | HKD 70.95 | HKD 72.90 | HKD 63.50 | 265.96K |
| 2026-07-22 | HKD 69.55 | +5.94% | HKD 66.95 | HKD 71.20 | HKD 63.00 | 249.64K |
| 2026-07-21 | HKD 65.65 | +2.58% | HKD 65.40 | HKD 68.00 | HKD 61.90 | 255.46K |
| 2026-07-20 | HKD 64.00 | -6.23% | HKD 69.55 | HKD 70.90 | HKD 61.50 | 258.00K |
| 2026-07-17 | HKD 68.25 | -5.47% | HKD 73.40 | HKD 76.90 | HKD 64.00 | 262.00K |
| 2026-07-16 | HKD 72.20 | +0.28% | HKD 74.00 | HKD 77.00 | HKD 70.00 | 250.00K |
| 2026-07-15 | HKD 72.00 | +11.63% | HKD 64.00 | HKD 72.00 | HKD 64.00 | 304.00K |
| 2026-07-14 | HKD 64.50 | -0.69% | HKD 60.00 | HKD 68.95 | HKD 60.00 | 276.00K |
| 2026-07-13 | HKD 64.95 | +4.76% | HKD 60.00 | HKD 65.25 | HKD 60.00 | 266.00K |
| 2026-07-10 | HKD 62.00 | -11.37% | HKD 65.00 | HKD 69.95 | HKD 62.00 | 278.60K |
| 2026-07-09 | HKD 69.95 | -5.47% | HKD 70.00 | HKD 74.00 | HKD 63.00 | 294.00K |
| 2026-07-08 | HKD 74.00 | -1.20% | HKD 71.00 | HKD 75.85 | HKD 70.20 | 264.06K |
| 2026-07-07 | HKD 74.90 | +0.67% | HKD 73.00 | HKD 78.65 | HKD 71.30 | 314.06K |
| 2026-07-06 | HKD 74.40 | -2.87% | HKD 71.00 | HKD 77.30 | HKD 71.00 | 290.00K |
| 2026-07-03 | HKD 76.60 | -1.16% | HKD 70.20 | HKD 80.00 | HKD 70.20 | 290.00K |
| 2026-07-02 | HKD 77.50 | +9.85% | HKD 71.10 | HKD 80.95 | HKD 69.30 | 294.00K |
| 2026-06-30 | HKD 70.55 | +11.98% | HKD 69.00 | HKD 72.00 | HKD 60.00 | 380.00K |
| 2026-06-29 | HKD 63.00 | -20.20% | HKD 78.95 | HKD 78.95 | HKD 63.00 | 356.00K |
| 2026-06-26 | HKD 78.95 | +21.74% | HKD 62.00 | HKD 78.95 | HKD 62.00 | 466.00K |
| 2026-06-25 | HKD 64.85 | -4.63% | HKD 67.00 | HKD 68.60 | HKD 64.50 | 254.00K |
| 2026-06-24 | HKD 68.00 | +5.51% | HKD 59.50 | HKD 68.50 | HKD 59.00 | 264.00K |
| 2026-06-23 | HKD 64.45 | +8.59% | HKD 59.50 | HKD 66.40 | HKD 56.70 | 308.00K |
| 2026-06-22 | HKD 59.35 | -19.25% | HKD 73.50 | HKD 76.00 | HKD 58.00 | 480.00K |
| 2026-06-18 | HKD 73.50 | +5.76% | HKD 70.60 | HKD 73.50 | HKD 66.05 | 262.00K |
| 2026-06-17 | HKD 69.50 | +14.88% | HKD 61.60 | HKD 70.00 | HKD 60.55 | 300.00K |
| 2026-06-16 | HKD 60.50 | -3.12% | HKD 63.60 | HKD 64.40 | HKD 56.50 | 354.00K |
| 2026-06-15 | HKD 62.45 | +4.61% | HKD 60.10 | HKD 65.90 | HKD 60.10 | 328.00K |
| 2026-06-12 | HKD 59.70 | -0.67% | HKD 60.30 | HKD 63.70 | HKD 58.00 | 294.00K |
| 2026-06-11 | HKD 60.10 | +21.41% | HKD 49.70 | HKD 62.05 | HKD 49.70 | 488.00K |
| 2026-06-10 | HKD 49.50 | +1.35% | HKD 49.20 | HKD 53.00 | HKD 48.10 | 661.40K |
| 2026-06-09 | HKD 48.84 | -1.97% | HKD 49.52 | HKD 54.20 | HKD 48.84 | 724.00K |
| 2026-06-08 | HKD 49.82 | -2.31% | HKD 47.20 | HKD 54.40 | HKD 47.20 | 674.00K |
| 2026-06-05 | HKD 51.00 | +3.07% | HKD 47.90 | HKD 54.85 | HKD 47.90 | 632.00K |
| 2026-06-04 | HKD 49.48 | -0.76% | HKD 48.60 | HKD 53.45 | HKD 46.62 | 678.00K |
| 2026-06-03 | HKD 49.86 | +9.34% | HKD 51.70 | HKD 51.95 | HKD 46.10 | 698.00K |
| 2026-06-02 | HKD 45.60 | -15.56% | HKD 49.60 | HKD 59.80 | HKD 45.60 | 1.38M |
| 2026-06-01 | HKD 54.00 | +13.68% | HKD 46.08 | HKD 59.50 | HKD 46.08 | 1.00M |
| 2026-05-29 | HKD 47.50 | +19.65% | HKD 36.26 | HKD 50.20 | HKD 36.26 | 682.00K |
| 2026-05-28 | HKD 39.70 | +11.52% | HKD 32.50 | HKD 40.00 | HKD 32.40 | 766.00K |
| 2026-05-27 | HKD 35.60 | +6.65% | HKD 31.50 | HKD 35.80 | HKD 31.26 | 666.00K |
| 2026-05-26 | HKD 33.38 | +0.54% | HKD 32.90 | HKD 33.70 | HKD 30.60 | 686.00K |