TipRanks
Go Ultimate55% OFF

Easy Smart Group Holdings Limited (2442) Historical Prices

HK:2442 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.1066.1057.0064.8064.80+12.99%320,2000.67
Oct 29, 202664.2566.3054.0557.3557.35-9.83%402,6000.83
Oct 28, 202664.2569.0061.4563.6063.60-0.93%318,2000.66
Oct 27, 202667.5070.3558.2064.2064.20+0.31%361,2000.75
Oct 26, 202649.7264.4049.7264.0064.00+31.15%393,0000.82
Oct 23, 202647.9050.6044.1648.8048.80+2.31%435,6000.91
Oct 22, 202646.4251.0545.8047.7047.70+2.80%436,4000.92
Oct 21, 202644.9851.0042.6446.4046.40+6.76%450,1000.96
Oct 20, 202639.6044.4838.1043.4643.46+9.97%477,9001.02
Oct 19, 202639.5240.9438.1839.5239.52+0.00%00.00
Oct 16, 202639.6040.9438.1839.5239.52-0.20%523,6001.12
Oct 15, 202637.1639.7636.7839.6039.60+6.57%545,0001.18
Oct 14, 202642.9842.9836.1037.1637.16-5.59%567,9001.24
Oct 13, 202639.0245.0439.0239.3639.36-5.66%517,0001.14
Oct 12, 202641.8043.8838.5441.7241.72-0.24%495,1001.10
Oct 09, 202639.1043.8638.0041.8241.82+5.87%516,2001.16
Oct 08, 202645.0046.6837.3239.5039.50-13.79%515,5001.17
Oct 07, 202636.8048.7833.0645.8245.82+18.46%516,4001.18
Oct 06, 202649.9853.4538.0438.6838.68-25.54%507,1001.17
Oct 05, 202649.0058.0049.0051.9551.95-3.80%396,0000.91
Oct 02, 202664.8064.8053.1054.0054.00-10.96%398,0000.92
Oct 01, 202660.6567.0054.0060.6560.65+0.00%00.00
Sep 30, 202658.4067.0054.0060.6560.65-1.62%412,0000.95
Sep 29, 202658.2064.9558.2061.6561.65-1.44%380,0000.88
Sep 28, 202662.1068.0058.0062.5562.55-1.42%388,0000.91
Sep 25, 202663.7066.9058.0063.4563.45-2.38%438,0001.03
Sep 24, 202668.0069.9061.0065.0065.00-6.27%412,0000.97
Sep 23, 202666.0074.8064.5069.3569.35+3.05%390,0000.92
Sep 22, 202664.2072.3050.0567.3067.30+4.91%742,0001.77
Sep 21, 2026115.30115.3062.7064.1564.15-43.28%788,0001.92
Sep 18, 2026125.40135.00109.90113.10113.10-8.05%322,0000.79
Sep 17, 2026138.00144.90123.00123.00123.00-15.29%366,0000.89
Sep 16, 2026156.40156.50135.80145.20145.20-5.28%450,0001.11
Sep 15, 2026146.80153.30133.30153.30153.30+9.50%284,0000.70
Sep 14, 2026142.00147.30132.90140.00140.00-1.55%444,0001.10
Sep 11, 2026157.80159.50130.00142.20142.20-8.26%372,0000.93
Sep 10, 2026144.20155.00141.00155.00155.00+9.54%384,0000.96
Sep 09, 2026150.00157.00140.00141.50141.50-2.41%384,0000.96
Sep 08, 2026129.00145.00128.00145.00145.00+16.94%312,0000.78
Sep 07, 2026120.00124.00111.20124.00124.00+9.64%372,0000.91
Sep 04, 2026119.80124.00105.20113.10113.10-7.52%360,0000.87
Sep 03, 2026115.20129.00115.20122.30122.30+8.23%320,0000.77
Sep 02, 2026117.90121.70112.10113.00113.00-2.50%292,0000.69
Sep 01, 2026100.40116.90100.40115.90115.90+13.18%330,0000.77
Aug 31, 2026119.70119.70100.40102.40102.40-5.45%298,0000.68
Aug 28, 2026120.90124.90105.00108.30108.30-1.55%920,0002.08
Aug 27, 202695.50139.0095.10110.00110.00+15.18%926,0002.09
Aug 26, 2026120.00130.0092.0095.5095.50-20.42%935,0002.13
Aug 25, 202699.30120.0098.60120.00120.00+21.58%1,068,0002.45
Aug 24, 202695.00110.0090.0098.7098.70+6.13%778,2001.80