HKSE - Delayed Quote
HKD
Easyhold Group Holdings Limited (1703.HK)
0.380
+0.010
(+2.70%)
As of November 2 at 3:10:45 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.370
0.370
0.370
0.370
0.370
40,000
Nov 2, 2026
0.370
0.380
0.365
0.380
0.380
200,000
Oct 30, 2026
0.390
0.390
0.365
0.370
0.370
214,000
Oct 29, 2026
0.375
0.395
0.360
0.390
0.390
2,085,000
Oct 28, 2026
0.370
0.380
0.370
0.375
0.375
525,000
Oct 27, 2026
0.370
0.405
0.370
0.375
0.375
2,345,000
Oct 26, 2026
0.370
0.380
0.365
0.370
0.370
565,000
Oct 23, 2026
0.375
0.385
0.360
0.370
0.370
775,000
Oct 22, 2026
0.375
0.385
0.350
0.375
0.375
1,595,000
Oct 21, 2026
0.370
0.380
0.350
0.375
0.375
715,000
Oct 20, 2026
0.370
0.395
0.335
0.370
0.370
2,065,000
Oct 16, 2026
0.430
0.430
0.355
0.370
0.370
8,825,000
Oct 15, 2026
0.285
0.425
0.280
0.420
0.420
16,940,000
Oct 14, 2026
0.285
0.285
0.275
0.285
0.285
160,000
Oct 13, 2026
0.285
0.285
0.280
0.285
0.285
270,000
Oct 12, 2026
0.290
0.295
0.285
0.285
0.285
475,000
Oct 9, 2026
0.295
0.295
0.295
0.295
0.295
10,000
Oct 8, 2026
0.280
0.300
0.275
0.295
0.295
1,245,000
Oct 7, 2026
0.290
0.305
0.270
0.290
0.290
5,000
Oct 6, 2026
0.285
0.305
0.270
0.290
0.290
700,000
Oct 5, 2026
0.290
0.295
0.280
0.290
0.290
45,000
Oct 2, 2026
0.300
0.300
0.290
0.295
0.295
365,000
Sep 30, 2026
0.300
0.305
0.295
0.305
0.305
350,000
Sep 29, 2026
0.295
0.295
0.295
0.295
0.295
-
Sep 28, 2026
0.305
0.305
0.295
0.295
0.295
200,000
Sep 25, 2026
0.305
0.305
0.300
0.305
0.305
160,000
Sep 24, 2026
0.310
0.315
0.305
0.310
0.310
780,000
Sep 23, 2026
0.310
0.310
0.310
0.310
0.310
255,000
Sep 22, 2026
0.315
0.315
0.310
0.310
0.310
180,500
Sep 21, 2026
0.315
0.315
0.315
0.315
0.315
145,000
Sep 18, 2026
0.315
0.315
0.315
0.315
0.315
115,000
Sep 17, 2026
0.310
0.315
0.310
0.315
0.315
1,185,000
Sep 16, 2026
0.315
0.315
0.310
0.310
0.310
845,000
Sep 15, 2026
0.315
0.315
0.310
0.310
0.310
100,000
Sep 14, 2026
0.305
0.320
0.300
0.315
0.315
835,000
Sep 11, 2026
0.315
0.330
0.305
0.305
0.305
1,000,000
Sep 10, 2026
0.310
0.315
0.305
0.315
0.315
690,000
Sep 9, 2026
0.315
0.315
0.310
0.315
0.315
525,000
Sep 8, 2026
0.320
0.320
0.310
0.310
0.310
500,000
Sep 7, 2026
0.320
0.320
0.315
0.315
0.315
510,000
Sep 4, 2026
0.320
0.320
0.315
0.320
0.320
460,000
Sep 3, 2026
0.330
0.330
0.315
0.320
0.320
2,385,000
Sep 2, 2026
0.320
0.330
0.320
0.330
0.330
1,030,000
Sep 1, 2026
0.315
0.325
0.315
0.320
0.320
725,000
Aug 31, 2026
0.325
0.325
0.315
0.315
0.315
430,000
Aug 28, 2026
0.330
0.330
0.320
0.325
0.325
355,000
Aug 27, 2026
0.315
0.330
0.310
0.330
0.330
1,110,000
Aug 26, 2026
0.320
0.320
0.315
0.315
0.315
230,000
Aug 25, 2026
0.315
0.335
0.315
0.315
0.315
645,000
Aug 24, 2026
0.330
0.330
0.315
0.315
0.315
1,145,000
Aug 21, 2026
0.325
0.350
0.325
0.330
0.330
1,070,000
Aug 20, 2026
0.325
0.340
0.325
0.325
0.325
1,880,000
Aug 19, 2026
0.345
0.345
0.320
0.325
0.325
1,770,000
Aug 18, 2026
0.320
0.375
0.305
0.345
0.345
4,330,000
Aug 17, 2026
0.330
0.330
0.310
0.320
0.320
2,545,000
Aug 14, 2026
0.335
0.340
0.330
0.335
0.335
885,000
Aug 13, 2026
0.355
0.355
0.335
0.335
0.335
3,290,000
Aug 12, 2026
0.365
0.370
0.350
0.355
0.355
1,925,000
Aug 11, 2026
0.365
0.390
0.365
0.365
0.365
5,930,000
Aug 10, 2026
0.360
0.405
0.360
0.365
0.365
6,060,200
Aug 7, 2026
0.360
0.380
0.340
0.360
0.360
9,574,900
Aug 6, 2026
0.400
0.405
0.355
0.360
0.360
16,931,500
Aug 5, 2026
2.100
2.105
0.375
0.405
0.405
81,235,500
Aug 4, 2026
1.935
2.140
1.900
2.100
2.100
35,233,652
Aug 3, 2026
1.940
2.220
1.910
1.940
1.940
82,799,000
Jul 31, 2026
1.880
2.300
1.480
1.940
1.940
37,215,500
Jul 30, 2026
0.960
2.000
0.880
1.890
1.890
13,026,500
Jul 29, 2026
0.950
1.000
0.930
0.980
0.980
1,694,000
Jul 28, 2026
0.940
0.980
0.940
0.940
0.940
1,605,000
Jul 27, 2026
0.910
0.970
0.900
0.960
0.960
1,252,000
Jul 24, 2026
0.960
0.980
0.890
0.910
0.910
11,440,000
Jul 23, 2026
0.950
0.950
0.930
0.930
0.930
1,445,000
Jul 22, 2026
0.980
1.010
0.810
0.940
0.940
34,935,000
Jul 21, 2026
0.910
0.980
0.910
0.960
0.960
22,608,000
Jul 20, 2026
0.880
0.950
0.860
0.920
0.920
25,005,000
Jul 17, 2026
0.880
0.880
0.860
0.860
0.860
615,000
Jul 16, 2026
0.810
0.890
0.810
0.870
0.870
14,950,000
Jul 15, 2026
0.760
0.800
0.720
0.800
0.800
3,730,000
Jul 14, 2026
0.760
0.760
0.760
0.760
0.760
25,000
Jul 13, 2026
0.700
0.770
0.700
0.740
0.740
5,658,000
Jul 10, 2026
0.690
0.720
0.690
0.700
0.700
11,120,000
Jul 9, 2026
0.700
0.700
0.680
0.690
0.690
245,000
Jul 8, 2026
0.690
0.710
0.690
0.710
0.710
830,000
Jul 7, 2026
0.690
0.710
0.690
0.690
0.690
500,000
Jul 6, 2026
0.700
0.700
0.690
0.690
0.690
609,500
Jul 3, 2026
0.580
0.700
0.580
0.700
0.700
685,000
Jul 2, 2026
0.670
0.720
0.670
0.690
0.690
275,000
Jun 30, 2026
0.760
0.770
0.650
0.660
0.660
10,030,000
Jun 29, 2026
0.720
0.750
0.710
0.740
0.740
16,840,500
Jun 26, 2026
0.760
0.800
0.730
0.750
0.750
14,594,000
Jun 25, 2026
0.730
0.760
0.720
0.740
0.740
5,976,000
Jun 24, 2026
0.740
0.740
0.710
0.720
0.720
14,783,500
Jun 23, 2026
0.770
0.790
0.750
0.780
0.780
14,075,000
Jun 22, 2026
0.730
0.750
0.710
0.740
0.740
15,175,000
Jun 18, 2026
0.770
0.810
0.700
0.720
0.720
14,432,500
Jun 17, 2026
0.700
0.770
0.580
0.730
0.730
16,158,000
Jun 16, 2026
0.650
0.650
0.650
0.650
0.650
15,000
Jun 15, 2026
0.650
0.650
0.650
0.650
0.650
-
Jun 12, 2026
0.620
0.650
0.620
0.650
0.650
85,000
Jun 11, 2026
0.570
0.620
0.570
0.620
0.620
33,500
Jun 10, 2026
0.600
0.630
0.600
0.620
0.620
225,000
Jun 9, 2026
0.590
0.590
0.510
0.580
0.580
75,000
Jun 8, 2026
0.600
0.600
0.560
0.590
0.590
90,000
Jun 5, 2026
0.610
0.610
0.610
0.610
0.610
-
Jun 4, 2026
0.650
0.660
0.580
0.620
0.620
180,000
Jun 3, 2026
0.750
0.790
0.650
0.650
0.650
455,000
Jun 2, 2026
0.720
0.720
0.570
0.700
0.700
415,000
Jun 1, 2026
0.740
0.740
0.650
0.720
0.720
350,000
May 29, 2026
0.650
0.740
0.610
0.740
0.740
399,000
May 28, 2026
0.690
0.710
0.540
0.610
0.610
890,000
May 27, 2026
0.690
0.790
0.680
0.730
0.730
23,798,500
May 26, 2026
0.700
0.700
0.670
0.690
0.690
1,925,000
May 22, 2026
0.680
0.700
0.650
0.700
0.700
12,848,000
May 21, 2026
0.610
0.720
0.610
0.690
0.690
21,292,000
May 20, 2026
0.510
0.600
0.510
0.600
0.600
107,000
May 19, 2026
0.480
0.580
0.480
0.580
0.580
634,500
May 18, 2026
0.510
0.530
0.450
0.470
0.470
424,000
May 15, 2026
0.500
0.510
0.500
0.510
0.510
165,000
May 14, 2026
0.435
0.700
0.420
0.510
0.510
3,964,000
May 13, 2026
0.460
0.490
0.410
0.410
0.410
1,640,000
May 12, 2026
0.475
0.660
0.440
0.470
0.470
1,861,500
May 11, 2026
0.500
0.750
0.415
0.425
0.425
1,354,500
May 8, 2026
0.465
0.790
0.450
0.455
0.455
341,500
May 7, 2026
0.435
0.465
0.435
0.445
0.445
3,713,500
May 6, 2026
0.425
0.425
0.425
0.425
0.425
2,500
May 5, 2026
0.480
0.500
0.400
0.425
0.425
66,500
May 4, 2026
0.630
0.750
0.420
0.425
0.425
252,500
Apr 30, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
0.550
0.600
0.465
0.560
0.560
45,500
Apr 29, 2026
0.620
0.690
0.580
0.600
0.600
130,500
Apr 28, 2026
0.660
0.760
0.600
0.620
0.620
76,500
Apr 27, 2026
0.760
0.760
0.630
0.640
0.640
147,500
Apr 24, 2026
0.780
0.780
0.700
0.720
0.720
102,500
Apr 23, 2026
0.790
0.810
0.790
0.810
0.810
5,500
Apr 22, 2026
0.800
0.840
0.790
0.830
0.830
73,500
Apr 21, 2026
0.830
0.830
0.830
0.830
0.830
-
Apr 20, 2026
0.860
0.880
0.820
0.860
0.860
11,000
Apr 17, 2026
0.810
0.850
0.810
0.880
0.880
80,000
Apr 16, 2026
0.850
0.850
0.800
0.850
0.850
36,000
Apr 15, 2026
0.850
0.850
0.850
0.850
0.850
-
Apr 14, 2026
0.880
0.880
0.850
0.880
0.880
74,000
Apr 13, 2026
0.880
0.880
0.880
0.880
0.880
1,204,500
Apr 10, 2026
0.890
0.890
0.860
0.890
0.890
1,223,000
Apr 9, 2026
0.890
0.890
0.890
0.890
0.890
-
Apr 8, 2026
0.940
0.950
0.900
0.900
0.900
3,030,000
Apr 2, 2026
0.880
0.940
0.880
0.920
0.920
103,500
Apr 1, 2026
0.840
0.840
0.840
0.840
0.840
-
Mar 31, 2026
0.840
0.840
0.780
0.840
0.840
13,000
Mar 30, 2026
0.840
0.840
0.840
0.840
0.840
160,500
Mar 27, 2026
0.820
0.920
0.800
0.850
0.850
550,500
Mar 26, 2026
0.900
0.910
0.810
0.820
0.820
473,000
Mar 25, 2026
1.010
1.010
1.010
1.010
1.010
-
Mar 24, 2026
1.010
1.010
1.010
1.010
1.010
-
Mar 23, 2026
1.040
1.040
1.040
1.010
1.010
83,500
Mar 20, 2026
1.030
1.050
0.940
1.050
1.050
21,500
Mar 19, 2026
0.970
1.030
0.970
1.030
1.030
34,000
Mar 18, 2026
1.030
1.040
0.960
1.030
1.030
156,500
Mar 17, 2026
1.090
1.140
0.960
1.030
1.030
209,000
Mar 16, 2026
0.880
1.100
0.860
1.090
1.090
1,631,000
Mar 13, 2026
0.740
0.800
0.720
0.730
0.730
224,000
Mar 12, 2026
0.750
0.750
0.720
0.730
0.730
38,000
Mar 11, 2026
0.890
0.890
0.720
0.750
0.750
287,500
Mar 10, 2026
0.810
0.840
0.780
0.790
0.790
49,500
Mar 9, 2026
0.850
0.870
0.760
0.810
0.810
86,500
Mar 6, 2026
0.870
0.900
0.860
0.900
0.900
27,500
Mar 5, 2026
0.900
0.900
0.820
0.890
0.890
126,000
Mar 4, 2026
1.010
1.010
0.810
0.870
0.870
317,500
Mar 3, 2026
0.930
1.040
0.900
1.010
1.010
60,000
Mar 2, 2026
1.070
1.070
0.930
0.950
0.950
201,500
Feb 27, 2026
0.870
1.140
0.880
1.070
1.070
1,447,500
Feb 26, 2026
0.850
0.870
0.840
0.860
0.860
57,000
Feb 25, 2026
0.770
0.800
0.740
0.800
0.800
17,000
Feb 24, 2026
0.780
0.800
0.780
0.790
0.790
15,000
Feb 23, 2026
0.830
0.830
0.800
0.820
0.820
22,000
Feb 20, 2026
0.750
0.810
0.720
0.810
0.810
42,500
Feb 16, 2026
0.780
0.780
0.780
0.780
0.780
-
Feb 13, 2026
0.810
0.830
0.810
0.830
0.830
11,000
Feb 12, 2026
0.810
0.810
0.810
0.810
0.810
-
Feb 11, 2026
0.720
0.830
0.680
0.830
0.830
212,500
Feb 10, 2026
0.840
0.840
0.690
0.780
0.780
643,500
Feb 9, 2026
0.900
0.920
0.810
0.890
0.890
321,000
Feb 6, 2026
0.990
0.990
0.880
0.920
0.920
18,000
Feb 5, 2026
0.950
0.990
0.860
0.930
0.930
219,500
Feb 4, 2026
1.080
1.120
0.980
1.030
1.030
196,500
Feb 3, 2026
0.870
1.130
0.870
1.080
1.080
373,000
Feb 2, 2026
1.040
1.070
0.870
0.870
0.870
415,000
Jan 30, 2026
1.100
1.120
0.910
1.010
1.010
1,447,000
Jan 29, 2026
0.680
1.500
0.680
1.100
1.100
42,509,000
Jan 28, 2026
0.560
0.600
0.560
0.600
0.600
172,000
Jan 27, 2026
0.550
0.550
0.550
0.550
0.550
20,000
Jan 26, 2026
0.540
0.540
0.540
0.540
0.540
-
Jan 23, 2026
0.560
0.560
0.530
0.540
0.540
20,000
Jan 22, 2026
0.530
0.600
0.510
0.540
0.540
294,500
Jan 21, 2026
0.590
0.590
0.590
0.590
0.590
-
Jan 20, 2026
0.590
0.590
0.590
0.590
0.590
35,000
Jan 19, 2026
0.630
0.640
0.540
0.550
0.550
283,500
Jan 16, 2026
0.620
0.660
0.620
0.660
0.660
18,500
Jan 15, 2026
0.670
0.670
0.670
0.660
0.660
500
Jan 14, 2026
0.680
0.680
0.680
0.680
0.680
27,500
Jan 13, 2026
0.660
0.670
0.650
0.660
0.660
72,000
Jan 12, 2026
0.650
0.670
0.650
0.670
0.670
70,000
Jan 9, 2026
0.630
0.730
0.610
0.730
0.730
41,500
Jan 8, 2026
0.680
0.680
0.680
0.680
0.680
10,000
Jan 7, 2026
0.680
0.680
0.640
0.680
0.680
7,500
Jan 6, 2026
0.670
0.670
0.650
0.650
0.650
14,000
Jan 5, 2026
0.730
0.740
0.720
0.720
0.720
17,000
Jan 2, 2026
0.730
0.730
0.730
0.730
0.730
-
Dec 31, 2025
0.730
0.730
0.730
0.730
0.730
-
Dec 30, 2025
0.700
0.730
0.700
0.730
0.730
20,500
Dec 29, 2025
0.710
0.710
0.710
0.710
0.710
-
Dec 24, 2025
0.760
0.760
0.760
0.760
0.760
-
Dec 23, 2025
0.660
0.690
0.620
0.690
0.690
212,000
Dec 22, 2025
0.730
0.730
0.690
0.690
0.690
47,500
Dec 19, 2025
0.740
0.740
0.740
0.740
0.740
-
Dec 18, 2025
0.770
0.770
0.740
0.740
0.740
79,500
Dec 17, 2025
0.800
0.840
0.800
0.840
0.840
26,500
Dec 16, 2025
0.770
0.840
0.750
0.840
0.840
47,000
Dec 15, 2025
0.840
0.840
0.840
0.840
0.840
-
Dec 12, 2025
0.850
0.850
0.850
0.850
0.850
-
Dec 11, 2025
0.860
0.860
0.860
0.860
0.860
-
Dec 10, 2025
0.860
0.860
0.860
0.860
0.860
-
Dec 9, 2025
0.800
0.880
0.800
0.860
0.860
291,500
Dec 8, 2025
0.800
0.800
0.800
0.800
0.800
-
Dec 5, 2025
0.750
0.750
0.750
0.800
0.800
1,000
Dec 4, 2025
0.880
0.880
0.810
0.820
0.820
117,500
Dec 3, 2025
0.830
0.830
0.730
0.770
0.770
27,500
Dec 2, 2025
0.780
0.780
0.780
0.780
0.780
-
Dec 1, 2025
0.700
0.830
0.700
0.820
0.820
214,500
Nov 28, 2025
0.690
0.690
0.690
0.690
0.690
-
Nov 27, 2025
0.690
0.680
0.660
0.690
0.690
27,000
Nov 26, 2025
0.680
0.680
0.660
0.690
0.690
26,000
Nov 25, 2025
0.700
0.780
0.700
0.710
0.710
34,500
Nov 24, 2025
0.650
0.700
0.650
0.700
0.700
75,000
Nov 21, 2025
0.700
0.750
0.700
0.700
0.700
28,000
Nov 20, 2025
0.780
0.780
0.780
0.780
0.780
-
Nov 19, 2025
0.800
0.800
0.720
0.780
0.780
9,500
Nov 18, 2025
0.800
0.800
0.800
0.800
0.800
-
Nov 17, 2025
0.800
0.800
0.780
0.800
0.800
23,000
Nov 14, 2025
0.820
0.820
0.720
0.730
0.730
103,500
Nov 13, 2025
0.840
0.840
0.770
0.810
0.810
88,500
Nov 12, 2025
0.820
0.840
0.810
0.820
0.820
69,000
Nov 11, 2025
0.820
0.890
0.810
0.870
0.870
53,000
Nov 10, 2025
0.900
0.900
0.820
0.880
0.880
112,500
Nov 7, 2025
0.810
0.840
0.810
0.840
0.840
17,000
Nov 6, 2025
0.830
0.830
0.780
0.810
0.810
66,500
Nov 5, 2025
0.820
0.870
0.790
0.850
0.850
2,070,500
Nov 4, 2025
0.890
0.900
0.820
0.820
0.820
184,000
Nov 3, 2025
0.850
0.950
0.840
0.850
0.850
195,500
