East Buy Holding Limited (HKG:1797)
Hong Kong
· Delayed Price · Currency is HKD 27.52
-0.92 (-3.23%)
Apr 29, 2026, 4:08 PM HKT
East Buy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.84 | 28.88 | 27.70 | 27.98 | - | -1.62% | 3,796,000 |
| Apr 28, 2026 | 27.06 | 28.50 | 26.62 | 28.44 | 28.44 | 5.88% | 10,681,020 |
| Apr 27, 2026 | 26.52 | 27.40 | 25.18 | 26.86 | 26.86 | -2.26% | 13,241,360 |
| Apr 24, 2026 | 27.96 | 28.06 | 26.30 | 27.48 | 27.48 | -1.08% | 11,030,848 |
| Apr 23, 2026 | 28.22 | 30.02 | 27.64 | 27.78 | 27.78 | -0.29% | 13,824,025 |
| Apr 22, 2026 | 28.30 | 28.30 | 26.62 | 27.86 | 27.86 | -0.07% | 12,989,200 |
| Apr 21, 2026 | 28.80 | 28.80 | 27.56 | 27.88 | 27.88 | -3.93% | 10,830,860 |
| Apr 20, 2026 | 28.92 | 29.30 | 28.42 | 29.02 | 29.02 | 1.26% | 5,104,801 |
| Apr 17, 2026 | 28.44 | 28.78 | 27.68 | 28.66 | 28.66 | 1.56% | 7,706,770 |
| Apr 16, 2026 | 28.96 | 30.12 | 28.08 | 28.22 | 28.22 | -0.91% | 12,833,832 |
| Apr 15, 2026 | 29.10 | 29.10 | 28.10 | 28.48 | 28.48 | 0.28% | 5,363,500 |
| Apr 14, 2026 | 28.94 | 29.66 | 28.12 | 28.40 | 28.40 | -0.49% | 6,386,000 |
| Apr 13, 2026 | 29.90 | 29.90 | 27.94 | 28.54 | 28.54 | -4.61% | 11,400,600 |
| Apr 10, 2026 | 30.98 | 31.32 | 29.72 | 29.92 | 29.92 | -2.16% | 8,033,000 |
| Apr 9, 2026 | 31.00 | 31.30 | 30.24 | 30.58 | 30.58 | -1.35% | 4,945,533 |
| Apr 8, 2026 | 31.18 | 31.76 | 29.86 | 31.00 | 31.00 | 2.79% | 10,332,250 |
| Apr 2, 2026 | 30.00 | 30.60 | 29.10 | 30.16 | 30.16 | 0.53% | 9,686,549 |
| Apr 1, 2026 | 28.02 | 30.84 | 27.38 | 30.00 | 30.00 | 10.46% | 21,480,100 |
| Mar 31, 2026 | 28.00 | 28.64 | 26.80 | 27.16 | 27.16 | -0.80% | 10,587,006 |
| Mar 30, 2026 | 26.00 | 27.78 | 25.70 | 27.38 | 27.38 | 5.23% | 12,124,120 |
| Mar 27, 2026 | 24.80 | 26.40 | 24.28 | 26.02 | 26.02 | 4.92% | 9,405,000 |
| Mar 26, 2026 | 26.48 | 26.70 | 24.30 | 24.80 | 24.80 | -5.99% | 9,846,656 |
| Mar 25, 2026 | 27.30 | 28.00 | 26.14 | 26.38 | 26.38 | -1.12% | 8,672,000 |
| Mar 24, 2026 | 25.70 | 27.44 | 25.54 | 26.68 | 26.68 | 6.63% | 10,376,120 |
| Mar 23, 2026 | 25.30 | 25.88 | 24.72 | 25.02 | 25.02 | -3.55% | 8,464,000 |
| Mar 20, 2026 | 26.90 | 27.58 | 25.66 | 25.94 | 25.94 | -2.55% | 10,047,340 |
| Mar 19, 2026 | 26.90 | 27.40 | 26.40 | 26.62 | 26.62 | -1.92% | 7,674,220 |
| Mar 18, 2026 | 25.54 | 27.46 | 25.08 | 27.14 | 27.14 | 8.39% | 8,971,541 |
| Mar 17, 2026 | 25.60 | 26.20 | 24.94 | 25.04 | 25.04 | -0.87% | 5,718,790 |
| Mar 16, 2026 | 25.26 | 25.78 | 24.74 | 25.26 | 25.26 | 0.40% | 3,585,052 |
| Mar 13, 2026 | 26.70 | 26.70 | 25.00 | 25.16 | 25.16 | -5.41% | 7,320,500 |
| Mar 12, 2026 | 25.86 | 27.30 | 25.86 | 26.60 | 26.60 | 5.06% | 12,988,410 |
| Mar 11, 2026 | 26.16 | 26.16 | 25.20 | 25.32 | 25.32 | -1.48% | 4,855,037 |
| Mar 10, 2026 | 25.50 | 26.68 | 25.20 | 25.70 | 25.70 | 2.47% | 9,045,000 |
| Mar 9, 2026 | 24.00 | 25.42 | 23.02 | 25.08 | 25.08 | 4.41% | 14,104,080 |
| Mar 6, 2026 | 24.20 | 24.62 | 23.84 | 24.02 | 24.02 | -0.33% | 4,412,600 |
| Mar 5, 2026 | 24.50 | 25.48 | 24.00 | 24.10 | 24.10 | 0.42% | 12,239,820 |
| Mar 4, 2026 | 23.60 | 24.16 | 22.66 | 24.00 | 24.00 | 2.13% | 7,844,500 |
| Mar 3, 2026 | 24.84 | 24.84 | 23.10 | 23.50 | 23.50 | -3.92% | 8,538,500 |
| Mar 2, 2026 | 25.42 | 25.42 | 23.90 | 24.46 | 24.46 | -3.85% | 9,869,294 |
| Feb 27, 2026 | 25.28 | 25.90 | 25.28 | 25.44 | 25.44 | 0.87% | 5,318,500 |
| Feb 26, 2026 | 27.32 | 27.32 | 25.00 | 25.22 | 25.22 | -7.21% | 12,654,850 |
| Feb 25, 2026 | 27.52 | 28.04 | 27.00 | 27.18 | 27.18 | -0.29% | 5,185,000 |
| Feb 24, 2026 | 28.10 | 28.10 | 26.44 | 27.26 | 27.26 | -3.67% | 9,320,630 |
| Feb 23, 2026 | 28.26 | 29.00 | 28.00 | 28.30 | 28.30 | 1.22% | 2,143,000 |
| Feb 20, 2026 | 28.04 | 28.72 | 27.70 | 27.96 | 27.96 | -1.89% | 1,479,500 |
| Feb 16, 2026 | 28.64 | 29.30 | 28.00 | 28.50 | 28.50 | -0.49% | 1,043,000 |
| Feb 13, 2026 | 27.82 | 28.70 | 27.60 | 28.64 | 28.64 | 2.58% | 7,468,600 |
| Feb 12, 2026 | 29.24 | 29.30 | 27.50 | 27.92 | 27.92 | -4.32% | 13,010,700 |
| Feb 11, 2026 | 29.38 | 30.42 | 29.00 | 29.18 | 29.18 | -0.07% | 11,305,690 |
| Feb 10, 2026 | 32.30 | 32.52 | 28.90 | 29.20 | 29.20 | -9.49% | 26,553,510 |
| Feb 9, 2026 | 30.68 | 32.60 | 30.68 | 32.26 | 32.26 | 4.60% | 17,776,750 |
| Feb 6, 2026 | 32.04 | 33.00 | 30.02 | 30.84 | 30.84 | -2.71% | 32,195,870 |
| Feb 5, 2026 | 28.58 | 31.70 | 28.28 | 31.70 | 31.70 | 10.68% | 38,631,710 |
| Feb 4, 2026 | 28.60 | 29.00 | 27.10 | 28.64 | 28.64 | 1.34% | 18,277,930 |
| Feb 3, 2026 | 28.24 | 28.82 | 26.56 | 28.26 | 28.26 | 1.73% | 22,764,020 |
| Feb 2, 2026 | 26.88 | 29.28 | 26.50 | 27.78 | 27.78 | 4.12% | 33,540,964 |
| Jan 30, 2026 | 25.08 | 27.50 | 24.82 | 26.68 | 26.68 | 5.71% | 34,227,430 |
| Jan 29, 2026 | 22.50 | 25.60 | 22.46 | 25.24 | 25.24 | 14.21% | 51,594,040 |
| Jan 28, 2026 | 22.72 | 22.94 | 21.80 | 22.10 | 22.10 | -2.30% | 8,290,190 |
| Jan 27, 2026 | 23.08 | 23.08 | 21.88 | 22.62 | 22.62 | -1.99% | 6,687,200 |
| Jan 26, 2026 | 22.56 | 23.28 | 22.42 | 23.08 | 23.08 | 2.21% | 7,764,500 |
| Jan 23, 2026 | 22.60 | 22.88 | 22.26 | 22.58 | 22.58 | 0.98% | 4,408,000 |
| Jan 22, 2026 | 22.58 | 22.98 | 22.22 | 22.36 | 22.36 | -0.80% | 4,193,292 |
| Jan 21, 2026 | 22.98 | 23.34 | 22.20 | 22.54 | 22.54 | -1.14% | 9,146,119 |
| Jan 20, 2026 | 22.34 | 23.20 | 22.00 | 22.80 | 22.80 | 2.06% | 7,359,516 |
| Jan 19, 2026 | 22.80 | 23.40 | 22.26 | 22.34 | 22.34 | -2.02% | 10,093,050 |
| Jan 16, 2026 | 22.34 | 23.74 | 22.34 | 22.80 | 22.80 | 2.70% | 19,645,690 |
| Jan 15, 2026 | 21.34 | 22.74 | 21.22 | 22.20 | 22.20 | 4.03% | 15,580,820 |
| Jan 14, 2026 | 21.48 | 21.90 | 21.06 | 21.34 | 21.34 | -0.19% | 8,014,500 |
| Jan 13, 2026 | 22.10 | 22.28 | 21.04 | 21.38 | 21.38 | -1.75% | 10,623,006 |
| Jan 12, 2026 | 19.80 | 21.92 | 19.64 | 21.76 | 21.76 | 9.90% | 20,136,466 |
| Jan 9, 2026 | 18.94 | 20.18 | 18.93 | 19.80 | 19.80 | 4.05% | 9,440,564 |
| Jan 8, 2026 | 18.90 | 19.15 | 18.63 | 19.03 | 19.03 | -0.37% | 3,673,500 |
| Jan 7, 2026 | 19.51 | 19.66 | 18.81 | 19.10 | 19.10 | -2.10% | 6,117,500 |
| Jan 6, 2026 | 18.35 | 19.57 | 18.35 | 19.51 | 19.51 | 4.67% | 11,898,700 |
| Jan 5, 2026 | 18.12 | 19.03 | 18.00 | 18.64 | 18.64 | 3.04% | 8,616,964 |
| Jan 2, 2026 | 17.92 | 18.26 | 17.59 | 18.09 | 18.09 | 0.95% | 1,147,152 |
| Dec 31, 2025 | 18.10 | 18.25 | 17.79 | 17.92 | 17.92 | -1.21% | 3,266,000 |
| Dec 30, 2025 | 18.60 | 18.60 | 17.90 | 18.14 | 18.14 | -2.16% | 6,326,500 |
| Dec 29, 2025 | 18.40 | 19.18 | 18.02 | 18.54 | 18.54 | 2.60% | 10,071,500 |
| Dec 24, 2025 | 17.95 | 18.09 | 17.68 | 18.07 | 18.07 | 0.67% | 2,688,000 |
| Dec 23, 2025 | 18.38 | 18.38 | 17.80 | 17.95 | 17.95 | -1.97% | 5,428,990 |
| Dec 22, 2025 | 18.32 | 18.48 | 18.13 | 18.31 | 18.31 | 0.38% | 3,640,754 |
| Dec 19, 2025 | 18.11 | 18.49 | 17.97 | 18.24 | 18.24 | 1.05% | 6,215,500 |
| Dec 18, 2025 | 18.50 | 18.60 | 17.87 | 18.05 | 18.05 | -3.11% | 8,780,437 |
| Dec 17, 2025 | 18.92 | 18.84 | 18.30 | 18.63 | 18.63 | -1.11% | 6,501,826 |
| Dec 16, 2025 | 19.56 | 19.56 | 18.61 | 18.84 | 18.84 | -3.19% | 6,604,223 |
| Dec 15, 2025 | 18.80 | 19.65 | 18.60 | 19.46 | 19.46 | 3.51% | 17,919,220 |
| Dec 12, 2025 | 19.04 | 19.30 | 18.13 | 18.80 | 18.80 | -1.26% | 39,215,700 |
| Dec 11, 2025 | 19.31 | 19.35 | 18.71 | 19.04 | 19.04 | -0.78% | 8,481,500 |
| Dec 10, 2025 | 19.37 | 19.93 | 19.02 | 19.19 | 19.19 | -0.93% | 7,476,328 |
| Dec 9, 2025 | 20.32 | 20.32 | 19.27 | 19.37 | 19.37 | -5.23% | 10,803,010 |
| Dec 8, 2025 | 20.58 | 20.58 | 20.14 | 20.44 | 20.44 | 0.10% | 4,983,500 |
| Dec 5, 2025 | 19.58 | 20.50 | 19.58 | 20.42 | 20.42 | 4.61% | 14,395,770 |
| Dec 4, 2025 | 19.82 | 19.97 | 18.90 | 19.52 | 19.52 | -0.51% | 8,395,253 |
| Dec 3, 2025 | 20.00 | 20.26 | 19.47 | 19.62 | 19.62 | -1.41% | 5,379,553 |
| Dec 2, 2025 | 20.80 | 20.88 | 19.68 | 19.90 | 19.90 | -3.40% | 10,756,770 |
| Dec 1, 2025 | 20.10 | 21.50 | 19.81 | 20.60 | 20.60 | 5.10% | 25,056,230 |
| Nov 28, 2025 | 18.80 | 19.96 | 18.80 | 19.60 | 19.60 | 3.59% | 13,678,910 |