Easou Technology Holdings Limited (HKG:2550)
Hong Kong
· Delayed Price · Currency is HKD 1.970
+0.020 (1.03%)
Apr 29, 2026, 3:57 PM HKT
Easou Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 338,500 |
| Apr 28, 2026 | 1.96 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 704,500 |
| Apr 27, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -2.97% | 1,045,500 |
| Apr 24, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 875,000 |
| Apr 23, 2026 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -1.48% | 1,421,500 |
| Apr 22, 2026 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 1.50% | 997,000 |
| Apr 21, 2026 | 1.99 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 823,500 |
| Apr 20, 2026 | 2.14 | 2.16 | 2.00 | 2.01 | 2.01 | -4.29% | 799,500 |
| Apr 17, 2026 | 2.08 | 2.11 | 2.04 | 2.10 | 2.10 | 1.94% | 1,308,000 |
| Apr 16, 2026 | 2.01 | 2.08 | 1.98 | 2.06 | 2.06 | 2.49% | 1,122,500 |
| Apr 15, 2026 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 1.01% | 969,500 |
| Apr 14, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | - | 794,500 |
| Apr 13, 2026 | 1.96 | 2.06 | 1.94 | 1.99 | 1.99 | -0.50% | 2,006,500 |
| Apr 10, 2026 | 2.02 | 2.05 | 1.98 | 2.00 | 2.00 | - | 653,500 |
| Apr 9, 2026 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | 1.01% | 509,000 |
| Apr 8, 2026 | 1.97 | 2.08 | 1.96 | 1.98 | 1.98 | 0.51% | 815,500 |
| Apr 2, 2026 | 1.90 | 2.00 | 1.88 | 1.97 | 1.97 | 2.07% | 922,000 |
| Apr 1, 2026 | 1.92 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 540,500 |
| Mar 31, 2026 | 1.91 | 1.95 | 1.86 | 1.92 | 1.92 | 1.05% | 333,500 |
| Mar 30, 2026 | 1.90 | 1.98 | 1.77 | 1.90 | 1.90 | - | 600,500 |
| Mar 27, 2026 | 1.71 | 1.94 | 1.71 | 1.90 | 1.90 | 7.95% | 1,122,000 |
| Mar 26, 2026 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -1.12% | 627,500 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -2.20% | 610,000 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | 1.68% | 420,000 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.76 | 1.79 | 1.79 | -3.24% | 954,500 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.12% | 1,615,500 |
| Mar 19, 2026 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | -0.53% | 682,500 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.84 | 1.90 | 1.90 | 1.06% | 603,500 |
| Mar 17, 2026 | 1.94 | 1.99 | 1.87 | 1.88 | 1.88 | -3.09% | 774,500 |
| Mar 16, 2026 | 1.93 | 1.98 | 1.87 | 1.94 | 1.94 | 1.57% | 814,500 |
| Mar 13, 2026 | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | -0.52% | 565,000 |
| Mar 12, 2026 | 1.93 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 749,500 |
| Mar 11, 2026 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 809,000 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | 5.49% | 672,000 |
| 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 |