Easy Smart Group Holdings Limited(HK:2442)
HK$61.00+3.25 (+5.63%)
HK:2442
Easy Smart Group Holdings Limited historical prices
HK$61.00
At close:+3.25 (+5.63%)
Easy Smart Group Holdings Limited (2442) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.80 | 64.00 | 58.75 | 61.00 | 61.00 | +5.63% | 350,800 | 0.72 |
| Nov 11, 2026 | 56.70 | 59.75 | 55.80 | 57.75 | 57.75 | +1.94% | 355,900 | 0.73 |
| Nov 10, 2026 | 57.50 | 59.15 | 53.55 | 56.65 | 56.65 | +8.52% | 361,900 | 0.75 |
| Nov 09, 2026 | 53.65 | 57.80 | 52.20 | 55.80 | 55.80 | +6.90% | 359,600 | 0.74 |
| Nov 06, 2026 | 56.30 | 56.30 | 48.78 | 52.20 | 52.20 | -7.28% | 407,600 | 0.85 |
| Nov 05, 2026 | 62.35 | 65.85 | 55.15 | 56.30 | 56.30 | -12.44% | 366,900 | 0.76 |
| Nov 04, 2026 | 66.00 | 67.90 | 62.10 | 64.30 | 64.30 | +1.50% | 320,800 | 0.67 |
| Nov 03, 2026 | 59.00 | 66.50 | 56.90 | 63.35 | 63.35 | +4.97% | 342,400 | 0.71 |
| Nov 02, 2026 | 63.70 | 66.65 | 59.00 | 60.35 | 60.35 | -6.87% | 354,300 | 0.74 |
| Oct 30, 2026 | 57.10 | 66.10 | 57.00 | 64.80 | 64.80 | +12.99% | 320,200 | 0.67 |
| Oct 29, 2026 | 64.25 | 66.30 | 54.05 | 57.35 | 57.35 | -9.83% | 402,600 | 0.83 |
| Oct 28, 2026 | 64.25 | 69.00 | 61.45 | 63.60 | 63.60 | -0.93% | 318,200 | 0.66 |
| Oct 27, 2026 | 67.50 | 70.35 | 58.20 | 64.20 | 64.20 | +0.31% | 361,200 | 0.75 |
| Oct 26, 2026 | 49.72 | 64.40 | 49.72 | 64.00 | 64.00 | +31.15% | 393,000 | 0.82 |
| Oct 23, 2026 | 47.90 | 50.60 | 44.16 | 48.80 | 48.80 | +2.31% | 435,600 | 0.91 |
| Oct 22, 2026 | 46.42 | 51.05 | 45.80 | 47.70 | 47.70 | +2.80% | 436,400 | 0.92 |
| Oct 21, 2026 | 44.98 | 51.00 | 42.64 | 46.40 | 46.40 | +6.76% | 450,100 | 0.96 |
| Oct 20, 2026 | 39.60 | 44.48 | 38.10 | 43.46 | 43.46 | +9.97% | 477,900 | 1.02 |
| Oct 19, 2026 | 39.52 | 40.94 | 38.18 | 39.52 | 39.52 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 39.60 | 40.94 | 38.18 | 39.52 | 39.52 | -0.20% | 523,600 | 1.12 |
| Oct 15, 2026 | 37.16 | 39.76 | 36.78 | 39.60 | 39.60 | +6.57% | 545,000 | 1.18 |
| Oct 14, 2026 | 42.98 | 42.98 | 36.10 | 37.16 | 37.16 | -5.59% | 567,900 | 1.24 |
| Oct 13, 2026 | 39.02 | 45.04 | 39.02 | 39.36 | 39.36 | -5.66% | 517,000 | 1.14 |
| Oct 12, 2026 | 41.80 | 43.88 | 38.54 | 41.72 | 41.72 | -0.24% | 495,100 | 1.10 |
| Oct 09, 2026 | 39.10 | 43.86 | 38.00 | 41.82 | 41.82 | +5.87% | 516,200 | 1.16 |
| Oct 08, 2026 | 45.00 | 46.68 | 37.32 | 39.50 | 39.50 | -13.79% | 515,500 | 1.17 |
| Oct 07, 2026 | 36.80 | 48.78 | 33.06 | 45.82 | 45.82 | +18.46% | 516,400 | 1.18 |
| Oct 06, 2026 | 49.98 | 53.45 | 38.04 | 38.68 | 38.68 | -25.54% | 507,100 | 1.17 |
| Oct 05, 2026 | 49.00 | 58.00 | 49.00 | 51.95 | 51.95 | -3.80% | 396,000 | 0.91 |
| Oct 02, 2026 | 64.80 | 64.80 | 53.10 | 54.00 | 54.00 | -10.96% | 398,000 | 0.92 |
| Oct 01, 2026 | 60.65 | 67.00 | 54.00 | 60.65 | 60.65 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 58.40 | 67.00 | 54.00 | 60.65 | 60.65 | -1.62% | 412,000 | 0.95 |
| Sep 29, 2026 | 58.20 | 64.95 | 58.20 | 61.65 | 61.65 | -1.44% | 380,000 | 0.88 |
| Sep 28, 2026 | 62.10 | 68.00 | 58.00 | 62.55 | 62.55 | -1.42% | 388,000 | 0.91 |
| Sep 25, 2026 | 63.70 | 66.90 | 58.00 | 63.45 | 63.45 | -2.38% | 438,000 | 1.03 |
| Sep 24, 2026 | 68.00 | 69.90 | 61.00 | 65.00 | 65.00 | -6.27% | 412,000 | 0.97 |
| Sep 23, 2026 | 66.00 | 74.80 | 64.50 | 69.35 | 69.35 | +3.05% | 390,000 | 0.92 |
| Sep 22, 2026 | 64.20 | 72.30 | 50.05 | 67.30 | 67.30 | +4.91% | 742,000 | 1.77 |
| Sep 21, 2026 | 115.30 | 115.30 | 62.70 | 64.15 | 64.15 | -43.28% | 788,000 | 1.92 |
| Sep 18, 2026 | 125.40 | 135.00 | 109.90 | 113.10 | 113.10 | -8.05% | 322,000 | 0.79 |
| Sep 17, 2026 | 138.00 | 144.90 | 123.00 | 123.00 | 123.00 | -15.29% | 366,000 | 0.89 |
| Sep 16, 2026 | 156.40 | 156.50 | 135.80 | 145.20 | 145.20 | -5.28% | 450,000 | 1.11 |
| Sep 15, 2026 | 146.80 | 153.30 | 133.30 | 153.30 | 153.30 | +9.50% | 284,000 | 0.70 |
| Sep 14, 2026 | 142.00 | 147.30 | 132.90 | 140.00 | 140.00 | -1.55% | 444,000 | 1.10 |
| Sep 11, 2026 | 157.80 | 159.50 | 130.00 | 142.20 | 142.20 | -8.26% | 372,000 | 0.93 |
| Sep 10, 2026 | 144.20 | 155.00 | 141.00 | 155.00 | 155.00 | +9.54% | 384,000 | 0.96 |
| Sep 09, 2026 | 150.00 | 157.00 | 140.00 | 141.50 | 141.50 | -2.41% | 384,000 | 0.96 |
| Sep 08, 2026 | 129.00 | 145.00 | 128.00 | 145.00 | 145.00 | +16.94% | 312,000 | 0.78 |
| Sep 07, 2026 | 120.00 | 124.00 | 111.20 | 124.00 | 124.00 | +9.64% | 372,000 | 0.91 |
| Sep 04, 2026 | 119.80 | 124.00 | 105.20 | 113.10 | 113.10 | -7.52% | 360,000 | 0.87 |
