Skip to main content
Easyhold Group Holdings Limited (HKG:1703)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0600
-0.0020 (-3.23%)
Apr 29, 2026, 4:08 PM HKT

Easyhold Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06-3.23%235,000
Apr 28, 20260.070.080.060.060.06-3.13%765,000
Apr 27, 20260.080.080.060.060.06-11.11%1,475,000
Apr 24, 20260.080.080.070.070.07-11.11%1,025,000
Apr 23, 20260.080.080.080.080.08-2.41%55,000
Apr 22, 20260.080.080.080.080.08-735,000
Apr 21, 20260.080.080.080.080.08-3.49%-
Apr 20, 20260.090.090.080.090.09-2.27%110,000
Apr 17, 20260.080.090.080.090.093.53%800,000
Apr 16, 20260.090.090.080.090.09-360,000
Apr 15, 20260.090.090.090.090.09-3.41%-
Apr 14, 20260.090.090.090.090.09-740,000
Apr 13, 20260.090.090.090.090.09-1.12%12,045,000
Apr 10, 20260.090.090.090.090.09-12,230,000
Apr 9, 20260.090.090.090.090.09-1.11%-
Apr 8, 20260.090.100.090.090.09-2.17%30,300,000
Apr 2, 20260.090.090.090.090.099.52%1,035,000
Apr 1, 20260.080.080.080.080.08--
Mar 31, 20260.080.080.080.080.08-130,000
Mar 30, 20260.080.080.080.080.08-1.18%1,605,000
Mar 27, 20260.080.090.080.090.093.66%5,505,000
Mar 26, 20260.090.090.080.080.08-18.81%4,730,000
Mar 25, 20260.100.100.100.100.10--
Mar 24, 20260.100.100.100.100.10-10,000
Mar 23, 20260.100.100.100.100.10-3.81%835,000
Mar 20, 20260.100.110.090.110.111.94%215,000
Mar 19, 20260.100.100.100.100.10-340,000
Mar 18, 20260.100.100.100.100.10-1,565,000
Mar 17, 20260.110.110.100.100.10-5.50%2,090,000
Mar 16, 20260.090.110.090.110.1149.32%16,310,000
Mar 13, 20260.070.080.070.070.07-2,240,000
Mar 12, 20260.080.080.070.070.07-2.67%380,000
Mar 11, 20260.090.090.070.080.08-5.06%2,875,000
Mar 10, 20260.080.080.080.080.08-2.47%495,000
Mar 9, 20260.090.090.080.080.08-10.00%865,000
Mar 6, 20260.090.090.090.090.091.12%275,000
Mar 5, 20260.080.090.080.090.092.30%1,260,000
Mar 4, 20260.100.100.080.090.09-13.86%3,175,000
Mar 3, 20260.090.100.090.100.106.32%600,000
Mar 2, 20260.110.110.090.100.10-11.21%2,015,000
Feb 27, 20260.090.110.090.110.1124.42%14,475,000
Feb 26, 20260.090.090.080.090.097.50%570,000
Feb 25, 20260.080.080.070.080.081.27%170,000
Feb 24, 20260.080.080.080.080.08-3.66%150,000
Feb 23, 20260.080.080.080.080.081.23%220,000
Feb 20, 20260.080.080.070.080.083.85%425,000
Feb 16, 20260.080.080.080.080.08-6.02%425,000
Feb 13, 20260.080.080.080.080.082.47%110,000
Feb 12, 20260.080.080.080.080.08-2.41%-
Feb 11, 20260.070.080.070.080.086.41%2,125,000
Feb 10, 20260.080.080.070.080.08-12.36%6,435,000
Feb 9, 20260.090.090.080.090.09-3.26%3,210,000
Feb 6, 20260.100.100.090.090.09-1.08%180,000
Feb 5, 20260.100.100.090.090.09-9.71%2,195,000
Feb 4, 20260.110.110.100.100.10-4.63%1,965,000
Feb 3, 20260.090.110.090.110.1124.14%3,730,000
Feb 2, 20260.100.110.090.090.09-13.86%4,150,000
Jan 30, 20260.110.110.090.100.10-8.18%14,470,000
Jan 29, 20260.070.150.070.110.1183.33%425,090,000
Jan 28, 20260.060.060.060.060.069.09%1,720,000
Jan 27, 20260.060.060.060.060.061.85%200,000
Jan 26, 20260.050.050.050.050.05--
Jan 23, 20260.060.060.050.050.05-200,000
Jan 22, 20260.050.060.050.050.05-8.47%2,945,000
Jan 21, 20260.060.060.060.060.06--
Jan 20, 20260.060.060.060.060.067.27%350,000
Jan 19, 20260.060.060.050.060.06-16.67%2,835,000
Jan 16, 20260.060.070.060.070.07-185,000
Jan 15, 20260.070.070.070.070.07-2.94%5,000
Jan 14, 20260.070.070.070.070.073.03%275,000
Jan 13, 20260.070.070.070.070.07-1.49%720,000
Jan 12, 20260.070.070.070.070.07-8.22%700,000
Jan 9, 20260.060.070.060.070.077.35%415,000
Jan 8, 20260.070.070.070.070.07-100,000
Jan 7, 20260.070.070.060.070.074.62%75,000
Jan 6, 20260.070.070.070.070.07-9.72%140,000
Jan 5, 20260.070.070.070.070.07-1.37%170,000
Jan 2, 20260.070.070.070.070.07--
Dec 31, 20250.070.070.070.070.07--
Dec 30, 20250.070.070.070.070.072.82%205,000
Dec 29, 20250.070.070.060.070.07-6.58%1,160,000
Dec 24, 20250.080.080.080.080.0810.14%95,000
Dec 23, 20250.070.070.060.070.07-2,120,000
Dec 22, 20250.070.070.070.070.07-6.76%475,000
Dec 19, 20250.070.070.070.070.07--
Dec 18, 20250.080.080.070.070.07-11.90%795,000
Dec 17, 20250.080.080.080.080.08-265,000
Dec 16, 20250.080.080.080.080.08-470,000
Dec 15, 20250.080.080.080.080.08-1.18%-
Dec 12, 20250.090.090.090.090.09-1.16%-
Dec 11, 20250.090.090.090.090.09-100,000
Dec 10, 20250.090.090.090.090.09-10,000
Dec 9, 20250.080.090.080.090.097.50%2,915,000
Dec 8, 20250.080.080.080.080.08--
Dec 5, 20250.080.080.080.080.08-2.44%10,000
Dec 4, 20250.090.090.080.080.086.49%1,175,000
Dec 3, 20250.080.080.070.080.08-1.28%275,000
Dec 2, 20250.080.080.080.080.08-4.88%5,000
Dec 1, 20250.070.080.070.080.0818.84%2,145,000
Nov 28, 20250.070.070.070.070.07--