Easou Technology Holdings Limited (HKG:2550)
Hong Kong
· Delayed Price · Currency is HKD 1.880
+0.060 (3.30%)
Mar 10, 2026, 2:15 PM HKT
Easou Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.90 | 1.90 | 1.86 | 1.88 | - | 3.30% | 251,500 |
| Mar 9, 2026 | 1.82 | 1.90 | 1.76 | 1.82 | 1.82 | -3.19% | 1,424,500 |
| Mar 6, 2026 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 1.08% | 983,000 |
| Mar 5, 2026 | 1.89 | 1.90 | 1.81 | 1.86 | 1.86 | 1.09% | 1,516,000 |
| Mar 4, 2026 | 1.92 | 1.92 | 1.76 | 1.84 | 1.84 | -4.66% | 5,106,000 |
| Mar 3, 2026 | 2.07 | 2.07 | 1.87 | 1.93 | 1.93 | -7.66% | 4,065,500 |
| Mar 2, 2026 | 2.26 | 2.26 | 2.05 | 2.09 | 2.09 | -10.30% | 1,950,000 |
| Feb 27, 2026 | 2.31 | 2.34 | 2.27 | 2.33 | 2.33 | - | 789,500 |
| Feb 26, 2026 | 2.35 | 2.37 | 2.31 | 2.33 | 2.33 | -1.27% | 806,000 |
| Feb 25, 2026 | 2.23 | 2.37 | 2.23 | 2.36 | 2.36 | 0.85% | 972,500 |
| Feb 24, 2026 | 2.36 | 2.36 | 2.27 | 2.34 | 2.34 | -0.85% | 896,500 |
| Feb 23, 2026 | 2.30 | 2.41 | 2.30 | 2.36 | 2.36 | 2.61% | 671,500 |
| Feb 20, 2026 | 2.27 | 2.30 | 2.25 | 2.30 | 2.30 | 0.88% | 300,500 |
| Feb 16, 2026 | 2.21 | 2.28 | 2.20 | 2.28 | 2.28 | 0.44% | 163,000 |
| Feb 13, 2026 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | -0.44% | 379,000 |
| Feb 12, 2026 | 2.34 | 2.34 | 2.24 | 2.28 | 2.28 | -2.56% | 1,354,100 |
| Feb 11, 2026 | 2.32 | 2.38 | 2.30 | 2.34 | 2.34 | 0.86% | 609,500 |
| Feb 10, 2026 | 2.26 | 2.33 | 2.22 | 2.32 | 2.32 | 2.65% | 855,000 |
| Feb 9, 2026 | 2.30 | 2.34 | 2.22 | 2.26 | 2.26 | 1.35% | 1,160,000 |
| Feb 6, 2026 | 2.40 | 2.40 | 2.18 | 2.23 | 2.23 | -7.08% | 3,076,500 |
| Feb 5, 2026 | 2.53 | 2.53 | 2.37 | 2.40 | 2.40 | -4.38% | 2,306,000 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -7.04% | 1,429,000 |
| Feb 3, 2026 | 2.74 | 2.77 | 2.67 | 2.70 | 2.70 | -1.46% | 622,000 |
| Feb 2, 2026 | 2.79 | 2.81 | 2.70 | 2.74 | 2.74 | -2.49% | 1,047,500 |
| Jan 30, 2026 | 2.83 | 2.84 | 2.80 | 2.81 | 2.81 | -1.40% | 1,235,000 |
| Jan 29, 2026 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | 0.71% | 1,230,000 |
| Jan 28, 2026 | 2.83 | 2.90 | 2.83 | 2.83 | 2.83 | -2.08% | 1,721,500 |
| Jan 27, 2026 | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | - | 1,924,500 |
| Jan 26, 2026 | 2.92 | 2.95 | 2.84 | 2.89 | 2.89 | -1.37% | 1,042,500 |
| Jan 23, 2026 | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | 1.38% | 1,426,500 |
| Jan 22, 2026 | 2.90 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 1,589,500 |
| Jan 21, 2026 | 2.93 | 2.93 | 2.81 | 2.86 | 2.86 | -2.72% | 2,482,000 |
| Jan 20, 2026 | 3.00 | 3.01 | 2.94 | 2.94 | 2.94 | -2.00% | 1,968,000 |
| Jan 19, 2026 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | -0.66% | 2,138,000 |
| Jan 16, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | - | 1,860,500 |
| Jan 15, 2026 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 2,418,000 |
| Jan 14, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -1.62% | 3,629,500 |
| Jan 13, 2026 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | - | 2,233,500 |
| Jan 12, 2026 | 3.06 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 4,330,000 |
| Jan 9, 2026 | 3.10 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 3,492,000 |
| Jan 8, 2026 | 3.14 | 3.18 | 3.08 | 3.09 | 3.09 | -1.28% | 2,781,500 |
| Jan 7, 2026 | 3.15 | 3.23 | 3.13 | 3.13 | 3.13 | -0.63% | 3,835,500 |
| Jan 6, 2026 | 3.20 | 3.23 | 3.15 | 3.15 | 3.15 | - | 1,860,000 |
| Jan 5, 2026 | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | 0.32% | 2,508,500 |
| Jan 2, 2026 | 3.09 | 3.19 | 3.09 | 3.14 | 3.14 | 1.29% | 1,767,500 |
| Dec 31, 2025 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 1,939,000 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -0.64% | 1,210,500 |
| Dec 29, 2025 | 3.18 | 3.25 | 3.13 | 3.13 | 3.13 | -2.19% | 2,531,000 |
| Dec 24, 2025 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 593,000 |
| Dec 23, 2025 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | 0.64% | 1,808,000 |
| Dec 22, 2025 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.64% | 1,654,000 |
| Dec 19, 2025 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 1,155,000 |
| Dec 18, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | 0.65% | 1,706,000 |
| Dec 17, 2025 | 3.08 | 3.15 | 3.00 | 3.10 | 3.10 | - | 2,380,000 |
| Dec 16, 2025 | 3.11 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 2,136,000 |
| Dec 15, 2025 | 3.09 | 3.18 | 3.09 | 3.13 | 3.13 | - | 1,533,500 |
| Dec 12, 2025 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -0.32% | 1,836,412 |
| Dec 11, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 1,384,500 |
| Dec 10, 2025 | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.65% | 1,111,500 |
| Dec 9, 2025 | 3.08 | 3.15 | 3.07 | 3.10 | 3.10 | 0.65% | 1,350,500 |
| Dec 8, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -1.28% | 1,092,500 |
| Dec 5, 2025 | 3.08 | 3.13 | 3.05 | 3.12 | 3.12 | 1.30% | 654,000 |
| Dec 4, 2025 | 3.10 | 3.13 | 3.03 | 3.08 | 3.08 | -0.65% | 857,500 |
| Dec 3, 2025 | 3.32 | 3.33 | 3.01 | 3.10 | 3.10 | -6.63% | 5,776,500 |
| Dec 2, 2025 | 3.32 | 3.37 | 3.31 | 3.32 | 3.32 | 0.61% | 2,662,500 |
| Dec 1, 2025 | 3.26 | 3.34 | 3.25 | 3.30 | 3.30 | 1.85% | 2,614,000 |
| Nov 28, 2025 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | 2.21% | 1,297,000 |
| Nov 27, 2025 | 3.13 | 3.25 | 3.13 | 3.17 | 3.17 | 1.60% | 2,734,500 |
| Nov 26, 2025 | 3.19 | 3.24 | 3.12 | 3.12 | 3.12 | -1.58% | 1,763,500 |
| Nov 25, 2025 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 3.26% | 2,273,000 |
| Nov 24, 2025 | 3.04 | 3.12 | 3.04 | 3.07 | 3.07 | 1.66% | 1,430,000 |
| Nov 21, 2025 | 3.04 | 3.12 | 3.02 | 3.02 | 3.02 | -1.95% | 2,492,500 |
| Nov 20, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | 0.65% | 1,744,500 |
| Nov 19, 2025 | 3.06 | 3.12 | 3.05 | 3.06 | 3.06 | 0.33% | 1,394,000 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.01 | 3.05 | 3.05 | -1.61% | 2,337,000 |
| Nov 17, 2025 | 3.07 | 3.14 | 3.04 | 3.10 | 3.10 | 0.98% | 1,499,500 |
| Nov 14, 2025 | 3.21 | 3.24 | 3.05 | 3.07 | 3.07 | -6.69% | 2,881,500 |
| Nov 13, 2025 | 3.43 | 3.43 | 3.23 | 3.29 | 3.29 | -3.24% | 2,486,000 |
| Nov 12, 2025 | 3.24 | 3.48 | 3.24 | 3.40 | 3.40 | 4.94% | 5,711,200 |
| Nov 11, 2025 | 3.15 | 3.29 | 3.15 | 3.24 | 3.24 | 2.86% | 3,720,000 |
| Nov 10, 2025 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 2.94% | 2,469,500 |
| Nov 7, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 1,940,000 |
| Nov 6, 2025 | 3.07 | 3.17 | 3.07 | 3.10 | 3.10 | 0.98% | 13,554,000 |
| Nov 5, 2025 | 3.08 | 3.11 | 3.03 | 3.07 | 3.07 | -1.60% | 3,003,000 |
| Nov 4, 2025 | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | -0.32% | 2,891,000 |
| Nov 3, 2025 | 3.08 | 3.16 | 3.08 | 3.13 | 3.13 | 1.95% | 2,482,000 |
| Oct 31, 2025 | 3.19 | 3.20 | 3.06 | 3.07 | 3.07 | -2.54% | 4,432,000 |
| Oct 30, 2025 | 3.08 | 3.20 | 3.08 | 3.15 | 3.15 | 1.29% | 5,345,000 |
| Oct 28, 2025 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | 0.97% | 4,143,000 |
| Oct 27, 2025 | 3.10 | 3.14 | 3.02 | 3.08 | 3.08 | - | 2,951,500 |
| Oct 24, 2025 | 3.01 | 3.15 | 3.00 | 3.08 | 3.08 | 2.33% | 3,792,000 |
| Oct 23, 2025 | 3.02 | 3.05 | 2.96 | 3.01 | 3.01 | -0.99% | 2,109,000 |
| Oct 22, 2025 | 3.02 | 3.05 | 2.97 | 3.04 | 3.04 | 0.66% | 3,193,000 |
| Oct 21, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | - | 1,547,500 |
| Oct 20, 2025 | 2.92 | 3.08 | 2.92 | 3.02 | 3.02 | 3.42% | 5,072,000 |
| Oct 17, 2025 | 3.05 | 3.07 | 2.90 | 2.92 | 2.92 | -4.26% | 4,550,000 |
| Oct 16, 2025 | 3.11 | 3.19 | 3.04 | 3.05 | 3.05 | -2.87% | 3,562,000 |
| Oct 15, 2025 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 2.61% | 4,057,500 |
| Oct 14, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | 0.99% | 4,808,500 |
| Oct 13, 2025 | 3.04 | 3.08 | 2.93 | 3.03 | 3.03 | -2.26% | 5,166,000 |