Easy Smart Group Holdings Limited (HKG:2442)
Hong Kong
· Delayed Price · Currency is HKD 35.24
-1.26 (-3.45%)
At close: Apr 29, 2026
Easy Smart Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.80 | 37.70 | 35.24 | 35.24 | 35.24 | -3.45% | 652,000 |
| Apr 28, 2026 | 36.30 | 39.70 | 36.30 | 36.50 | 36.50 | -1.83% | 642,000 |
| Apr 27, 2026 | 37.30 | 37.78 | 36.00 | 37.18 | 37.18 | -2.26% | 898,000 |
| Apr 24, 2026 | 40.36 | 40.36 | 38.04 | 38.04 | 38.04 | -5.79% | 624,000 |
| Apr 23, 2026 | 38.50 | 41.50 | 38.48 | 40.38 | 40.38 | 4.88% | 1,266,000 |
| Apr 22, 2026 | 35.50 | 39.10 | 35.50 | 38.50 | 38.50 | 5.54% | 1,630,000 |
| Apr 21, 2026 | 41.00 | 41.00 | 35.60 | 36.48 | 36.48 | -6.99% | 1,400,000 |
| Apr 20, 2026 | 41.40 | 41.40 | 37.88 | 39.22 | 39.22 | -1.65% | 1,176,000 |
| Apr 17, 2026 | 36.62 | 39.98 | 33.80 | 39.88 | 39.88 | 5.84% | 526,000 |
| Apr 16, 2026 | 40.10 | 40.10 | 37.68 | 37.68 | 37.68 | -7.69% | 426,000 |
| Apr 15, 2026 | 36.70 | 40.82 | 34.40 | 40.82 | 40.82 | 21.49% | 1,374,000 |
| Apr 14, 2026 | 29.00 | 35.50 | 28.48 | 33.60 | 33.60 | 16.99% | 1,390,000 |
| Apr 13, 2026 | 38.00 | 38.20 | 28.72 | 28.72 | 28.72 | -25.36% | 652,000 |
| Apr 10, 2026 | 36.00 | 40.10 | 36.00 | 38.48 | 38.48 | 4.91% | 556,099 |
| Apr 9, 2026 | 36.82 | 38.38 | 35.20 | 36.68 | 36.68 | -0.33% | 359,600 |
| Apr 8, 2026 | 37.30 | 38.00 | 35.00 | 36.80 | 36.80 | -1.39% | 422,000 |
| Apr 2, 2026 | 37.24 | 41.00 | 35.02 | 37.32 | 37.32 | 0.21% | 544,200 |
| Apr 1, 2026 | 28.00 | 38.00 | 27.50 | 37.24 | 37.24 | 31.13% | 968,000 |
| Mar 31, 2026 | 26.80 | 28.60 | 26.20 | 28.40 | 28.40 | 10.08% | 244,000 |
| Mar 30, 2026 | 24.50 | 25.80 | 23.50 | 25.80 | 25.80 | 4.03% | 280,400 |
| Mar 27, 2026 | 22.00 | 24.80 | 22.00 | 24.80 | 24.80 | 10.22% | 874,000 |
| Mar 26, 2026 | 21.82 | 23.50 | 20.80 | 22.50 | 22.50 | 3.78% | 404,000 |
| Mar 25, 2026 | 19.98 | 22.66 | 19.98 | 21.68 | 21.68 | 10.61% | 365,200 |
| Mar 24, 2026 | 18.00 | 21.00 | 17.52 | 19.60 | 19.60 | 3.10% | 482,000 |
| Mar 23, 2026 | 19.41 | 21.00 | 15.90 | 19.01 | 19.01 | -2.06% | 576,000 |
| Mar 20, 2026 | 19.50 | 19.83 | 18.80 | 19.41 | 19.41 | -2.46% | 238,000 |
| Mar 19, 2026 | 20.30 | 20.42 | 19.47 | 19.90 | 19.90 | -2.93% | 276,000 |
| Mar 18, 2026 | 22.30 | 22.60 | 20.00 | 20.50 | 20.50 | -8.07% | 258,000 |
| Mar 17, 2026 | 21.80 | 22.80 | 17.88 | 22.30 | 22.30 | 1.36% | 452,000 |
| Mar 16, 2026 | 14.80 | 22.20 | 13.90 | 22.00 | 22.00 | 68.97% | 1,250,200 |
| Mar 13, 2026 | 10.00 | 13.41 | 10.00 | 13.02 | 13.02 | 30.20% | 544,000 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | - |
| Mar 11, 2026 | 11.30 | 11.30 | 10.00 | 9.70 | 9.70 | -17.24% | 116,000 |
| Mar 10, 2026 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | - | 14,000 |
| Mar 9, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.93% | - |
| Mar 6, 2026 | 10.50 | 12.55 | 10.50 | 11.83 | 11.83 | 14.74% | 222,000 |
| Mar 5, 2026 | 10.91 | 10.91 | 10.00 | 10.31 | 10.31 | -6.70% | 92,000 |
| Mar 4, 2026 | 11.01 | 11.15 | 11.00 | 11.05 | 11.05 | -0.81% | 88,000 |
| Mar 3, 2026 | 11.07 | 12.00 | 11.07 | 11.14 | 11.14 | -4.70% | 138,000 |
| Mar 2, 2026 | 9.03 | 14.05 | 9.03 | 11.69 | 11.69 | 29.46% | 866,000 |
| Feb 27, 2026 | 10.20 | 10.41 | 9.03 | 9.03 | 9.03 | -13.92% | 172,000 |
| Feb 26, 2026 | 11.00 | 11.51 | 10.49 | 10.49 | 10.49 | -4.64% | 196,000 |
| Feb 25, 2026 | 9.38 | 11.08 | 9.20 | 11.00 | 11.00 | 17.27% | 372,000 |
| Feb 24, 2026 | 11.80 | 11.81 | 9.00 | 9.38 | 9.38 | -21.83% | 1,100,000 |
| Feb 23, 2026 | 14.60 | 14.61 | 11.00 | 12.00 | 12.00 | -17.81% | 668,000 |
| Feb 20, 2026 | 16.88 | 17.15 | 14.27 | 14.60 | 14.60 | -14.87% | 734,000 |
| Feb 16, 2026 | 17.79 | 17.95 | 16.50 | 17.15 | 17.15 | -3.60% | 556,000 |
| Feb 13, 2026 | 18.50 | 18.50 | 17.70 | 17.79 | 17.79 | -2.47% | 692,000 |
| Feb 12, 2026 | 18.68 | 18.74 | 18.02 | 18.24 | 18.24 | -0.87% | 648,000 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.17 | 18.40 | 18.40 | -0.65% | 670,000 |
| Feb 10, 2026 | 19.10 | 19.40 | 18.50 | 18.52 | 18.52 | 0.11% | 670,000 |
| Feb 9, 2026 | 19.00 | 19.00 | 17.88 | 18.50 | 18.50 | -1.60% | 710,000 |
| Feb 6, 2026 | 19.30 | 19.50 | 18.70 | 18.80 | 18.80 | -1.05% | 734,000 |
| Feb 5, 2026 | 19.50 | 19.50 | 18.75 | 19.00 | 19.00 | -0.78% | 698,000 |
| Feb 4, 2026 | 19.80 | 19.82 | 18.90 | 19.15 | 19.15 | -2.74% | 700,000 |
| Feb 3, 2026 | 19.14 | 20.58 | 19.07 | 19.69 | 19.69 | 3.09% | 420,280 |
| Feb 2, 2026 | 19.31 | 20.00 | 19.00 | 19.10 | 19.10 | -0.52% | 588,000 |
| Jan 30, 2026 | 18.60 | 19.90 | 18.30 | 19.20 | 19.20 | 3.78% | 1,628,000 |
| Jan 29, 2026 | 18.20 | 20.04 | 18.20 | 18.50 | 18.50 | - | 580,000 |
| Jan 28, 2026 | 20.00 | 20.30 | 16.50 | 18.50 | 18.50 | -7.96% | 1,072,000 |
| Jan 27, 2026 | 26.24 | 26.24 | 13.00 | 20.10 | 20.10 | -23.40% | 3,430,000 |
| Jan 26, 2026 | 24.24 | 28.20 | 24.20 | 26.24 | 26.24 | 10.16% | 2,018,000 |
| Jan 23, 2026 | 23.22 | 25.20 | 22.22 | 23.82 | 23.82 | 4.11% | 2,030,000 |
| Jan 22, 2026 | 22.30 | 22.96 | 22.00 | 22.88 | 22.88 | 3.53% | 676,000 |
| Jan 21, 2026 | 20.30 | 22.50 | 20.30 | 22.10 | 22.10 | 9.08% | 752,000 |
| Jan 20, 2026 | 20.30 | 20.62 | 19.60 | 20.26 | 20.26 | -0.59% | 602,000 |
| Jan 19, 2026 | 20.00 | 20.50 | 19.61 | 20.38 | 20.38 | 0.99% | 416,000 |
| Jan 16, 2026 | 19.99 | 20.18 | 19.20 | 20.18 | 20.18 | 0.90% | 1,132,000 |
| Jan 15, 2026 | 21.00 | 21.10 | 19.80 | 20.00 | 20.00 | -3.10% | 692,000 |
| Jan 14, 2026 | 22.38 | 22.60 | 20.64 | 20.64 | 20.64 | -5.06% | 674,000 |
| Jan 13, 2026 | 21.00 | 22.52 | 21.00 | 21.74 | 21.74 | 2.74% | 754,000 |
| Jan 12, 2026 | 20.00 | 21.78 | 19.90 | 21.16 | 21.16 | 6.33% | 518,000 |
| Jan 9, 2026 | 19.61 | 20.38 | 18.87 | 19.90 | 19.90 | 1.48% | 1,754,000 |
| Jan 8, 2026 | 21.40 | 22.04 | 19.60 | 19.61 | 19.61 | -8.88% | 686,000 |
| Jan 7, 2026 | 19.42 | 22.20 | 19.42 | 21.52 | 21.52 | 9.52% | 474,000 |
| Jan 6, 2026 | 19.43 | 20.00 | 18.40 | 19.65 | 19.65 | 2.61% | 730,000 |
| Jan 5, 2026 | 19.14 | 19.29 | 19.00 | 19.15 | 19.15 | -1.44% | 352,000 |
| Jan 2, 2026 | 19.45 | 19.98 | 17.99 | 19.43 | 19.43 | -0.15% | 412,000 |
| Dec 31, 2025 | 19.30 | 19.90 | 19.30 | 19.46 | 19.46 | 3.07% | 682,000 |
| Dec 30, 2025 | 16.83 | 19.20 | 16.83 | 18.88 | 18.88 | 12.31% | 2,102,000 |
| Dec 29, 2025 | 14.20 | 19.30 | 14.20 | 16.81 | 16.81 | 19.56% | 967,999 |
| Dec 24, 2025 | 11.89 | 14.06 | 11.89 | 14.06 | 14.06 | 16.39% | 372,000 |
| Dec 23, 2025 | 10.49 | 12.30 | 10.49 | 12.08 | 12.08 | 17.28% | 610,000 |
| Dec 22, 2025 | 9.93 | 10.50 | 9.91 | 10.30 | 10.30 | 5.64% | 402,000 |
| Dec 19, 2025 | 10.01 | 10.10 | 9.65 | 9.75 | 9.75 | -2.50% | 306,000 |
| Dec 18, 2025 | 9.97 | 10.19 | 9.97 | 10.00 | 10.00 | 0.81% | 894,000 |
| Dec 17, 2025 | 9.70 | 10.09 | 9.51 | 9.92 | 9.92 | 1.22% | 708,000 |
| Dec 16, 2025 | 8.80 | 10.25 | 8.80 | 9.80 | 9.80 | 12.39% | 1,738,000 |
| Dec 15, 2025 | 8.49 | 8.85 | 8.08 | 8.72 | 8.72 | 2.83% | 526,000 |
| Dec 12, 2025 | 8.19 | 9.00 | 8.02 | 8.48 | 8.48 | -2.42% | 158,000 |
| Dec 11, 2025 | 8.22 | 9.10 | 8.22 | 8.69 | 8.69 | 4.07% | 738,000 |
| Dec 10, 2025 | 8.00 | 8.36 | 7.80 | 8.35 | 8.35 | 4.37% | 634,000 |
| Dec 9, 2025 | 8.26 | 8.54 | 8.00 | 8.00 | 8.00 | -2.44% | 912,000 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -1.44% | 2,200,000 |
| Dec 5, 2025 | 7.50 | 8.38 | 7.19 | 8.32 | 8.32 | 5.85% | 1,686,000 |
| Dec 4, 2025 | 8.06 | 8.56 | 7.33 | 7.86 | 7.86 | -2.36% | 1,612,000 |
| Dec 3, 2025 | 5.60 | 9.98 | 5.60 | 8.05 | 8.05 | 67.01% | 2,922,180 |
| Nov 21, 2025 | 4.80 | 4.97 | 4.80 | 4.82 | 4.82 | 0.42% | 20,000 |
| Nov 20, 2025 | 5.64 | 5.64 | 4.70 | 4.80 | 4.80 | -15.34% | 260,000 |
| Nov 19, 2025 | 4.20 | 9.00 | 4.20 | 5.67 | 5.67 | 38.29% | 694,000 |