Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,364.09 -52.36 (-0.62%) Bitcoin USD
69,489.19 -1,083.29 (-1.54%) CMC Crypto 200
1,504.02 -22.40 (-1.47%)
East Buy Holding Limited (1797.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 18.340 | 19.780 | 18.340 | 19.120 | 19.120 | 11,679,830 |
| 21 May 2024 | 18.040 | 18.920 | 17.940 | 18.580 | 18.580 | 12,761,694 |
| 20 May 2024 | 18.780 | 18.780 | 18.120 | 18.220 | 18.220 | 10,824,534 |
| 17 May 2024 | 19.180 | 20.300 | 18.860 | 18.960 | 18.960 | 21,370,993 |
| 16 May 2024 | 18.880 | 19.000 | 17.680 | 18.820 | 18.820 | 18,843,129 |
| 14 May 2024 | 16.560 | 18.960 | 16.500 | 18.400 | 18.400 | 40,736,056 |
| 13 May 2024 | 17.100 | 17.100 | 16.200 | 16.360 | 16.360 | 10,614,030 |
| 10 May 2024 | 17.180 | 17.380 | 16.900 | 17.100 | 17.100 | 5,752,002 |
| 09 May 2024 | 16.640 | 17.160 | 16.640 | 17.040 | 17.040 | 5,161,686 |
| 08 May 2024 | 17.320 | 17.400 | 16.600 | 16.640 | 16.640 | 6,409,915 |
| 07 May 2024 | 17.360 | 17.760 | 17.120 | 17.200 | 17.200 | 5,840,000 |
| 06 May 2024 | 17.400 | 17.600 | 17.100 | 17.360 | 17.360 | 8,178,550 |
| 03 May 2024 | 18.820 | 18.820 | 17.600 | 17.960 | 17.960 | 3,438,497 |
| 02 May 2024 | 16.640 | 18.000 | 16.080 | 17.800 | 17.800 | 3,991,419 |
| 30 Apr 2024 | 17.000 | 17.240 | 16.640 | 16.720 | 16.720 | 6,182,200 |
| 29 Apr 2024 | 17.300 | 17.580 | 16.820 | 16.920 | 16.920 | 11,116,000 |
| 26 Apr 2024 | 16.080 | 17.400 | 16.080 | 17.240 | 17.240 | 22,402,126 |
| 25 Apr 2024 | 16.300 | 16.520 | 15.700 | 15.960 | 15.960 | 28,185,150 |
| 24 Apr 2024 | 17.720 | 17.720 | 16.940 | 17.620 | 17.620 | 8,832,830 |
| 23 Apr 2024 | 17.280 | 17.800 | 17.180 | 17.580 | 17.580 | 11,521,980 |
| 22 Apr 2024 | 16.460 | 17.160 | 16.260 | 17.020 | 17.020 | 9,767,878 |
| 19 Apr 2024 | 16.200 | 16.860 | 16.000 | 16.380 | 16.380 | 11,778,837 |
| 18 Apr 2024 | 15.700 | 16.540 | 15.400 | 16.340 | 16.340 | 11,628,288 |
| 17 Apr 2024 | 15.800 | 15.920 | 15.360 | 15.700 | 15.700 | 5,964,197 |
| 16 Apr 2024 | 15.900 | 15.900 | 15.260 | 15.400 | 15.400 | 5,842,453 |
| 15 Apr 2024 | 15.760 | 16.080 | 15.440 | 15.840 | 15.840 | 6,703,561 |
| 12 Apr 2024 | 15.700 | 16.280 | 15.020 | 16.000 | 16.000 | 16,563,126 |
| 11 Apr 2024 | 16.340 | 16.580 | 15.200 | 15.700 | 15.700 | 25,716,796 |
| 10 Apr 2024 | 17.300 | 17.680 | 15.980 | 16.340 | 16.340 | 25,708,000 |
| 09 Apr 2024 | 17.660 | 18.240 | 17.000 | 17.100 | 17.100 | 19,156,030 |
| 08 Apr 2024 | 19.540 | 20.200 | 17.700 | 17.700 | 17.700 | 29,889,300 |
| 05 Apr 2024 | 20.800 | 20.800 | 19.480 | 19.480 | 19.480 | 4,643,080 |
| 03 Apr 2024 | 20.800 | 20.950 | 20.100 | 20.800 | 20.800 | 6,717,498 |
| 02 Apr 2024 | 21.000 | 21.700 | 20.550 | 20.800 | 20.800 | 8,815,417 |
| 28 Mar 2024 | 20.700 | 21.150 | 20.550 | 20.800 | 20.800 | 9,762,400 |
| 27 Mar 2024 | 22.200 | 22.200 | 20.850 | 20.900 | 20.900 | 8,631,500 |
| 26 Mar 2024 | 23.000 | 23.200 | 22.100 | 22.100 | 22.100 | 4,761,000 |
| 25 Mar 2024 | 22.950 | 23.150 | 21.900 | 22.700 | 22.700 | 10,155,180 |
| 22 Mar 2024 | 23.200 | 23.200 | 22.550 | 22.650 | 22.650 | 6,851,944 |
| 21 Mar 2024 | 23.400 | 23.800 | 22.850 | 23.050 | 23.050 | 5,637,800 |
| 20 Mar 2024 | 23.000 | 23.450 | 22.800 | 23.250 | 23.250 | 3,508,030 |
| 19 Mar 2024 | 23.450 | 23.500 | 22.900 | 23.000 | 23.000 | 5,769,979 |
| 18 Mar 2024 | 23.200 | 23.800 | 22.600 | 23.500 | 23.500 | 9,628,921 |
| 15 Mar 2024 | 24.550 | 24.550 | 23.750 | 23.900 | 23.900 | 4,112,994 |
| 14 Mar 2024 | 24.650 | 25.000 | 24.000 | 24.550 | 24.550 | 4,931,170 |
| 13 Mar 2024 | 24.800 | 25.300 | 24.500 | 24.650 | 24.650 | 6,196,000 |
| 12 Mar 2024 | 24.000 | 24.800 | 23.800 | 24.800 | 24.800 | 7,613,344 |
| 11 Mar 2024 | 23.450 | 24.250 | 23.250 | 23.850 | 23.850 | 6,435,227 |
| 08 Mar 2024 | 23.300 | 23.800 | 23.050 | 23.150 | 23.150 | 4,517,000 |
| 07 Mar 2024 | 23.400 | 23.500 | 22.600 | 22.900 | 22.900 | 7,203,808 |
| 06 Mar 2024 | 23.500 | 23.850 | 23.200 | 23.450 | 23.450 | 4,272,083 |
| 05 Mar 2024 | 24.500 | 24.600 | 23.400 | 23.500 | 23.500 | 7,251,653 |
| 04 Mar 2024 | 24.500 | 25.050 | 24.050 | 24.750 | 24.750 | 7,672,191 |
| 01 Mar 2024 | 24.200 | 25.150 | 23.550 | 24.750 | 24.750 | 14,357,140 |
| 29 Feb 2024 | 22.600 | 24.400 | 22.600 | 24.200 | 24.200 | 12,777,670 |
| 28 Feb 2024 | 23.300 | 23.750 | 22.650 | 22.800 | 22.800 | 11,151,619 |
| 27 Feb 2024 | 24.250 | 24.250 | 22.900 | 23.500 | 23.500 | 15,721,437 |
| 26 Feb 2024 | 24.150 | 24.850 | 24.150 | 24.450 | 24.450 | 5,841,550 |
| 23 Feb 2024 | 24.700 | 24.950 | 24.000 | 24.500 | 24.500 | 6,120,500 |
| 22 Feb 2024 | 24.800 | 25.150 | 24.350 | 24.850 | 24.850 | 5,998,354 |
| 21 Feb 2024 | 24.400 | 25.800 | 24.150 | 25.000 | 25.000 | 9,201,404 |
| 20 Feb 2024 | 24.000 | 24.900 | 23.450 | 24.850 | 24.850 | 6,914,846 |
| 19 Feb 2024 | 24.700 | 24.700 | 23.700 | 24.100 | 24.100 | 7,641,610 |
| 16 Feb 2024 | 24.100 | 25.750 | 24.100 | 25.450 | 25.450 | 2,423,500 |
| 15 Feb 2024 | 24.950 | 24.950 | 23.800 | 24.600 | 24.600 | 2,672,330 |
| 14 Feb 2024 | 22.450 | 25.100 | 21.800 | 24.950 | 24.950 | 5,111,000 |
| 09 Feb 2024 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | - |
| 08 Feb 2024 | 23.350 | 24.150 | 22.900 | 23.700 | 23.700 | 7,443,220 |
| 07 Feb 2024 | 24.600 | 24.950 | 23.250 | 23.350 | 23.350 | 11,476,431 |
| 06 Feb 2024 | 24.800 | 24.950 | 24.050 | 24.500 | 24.500 | 9,218,356 |
| 05 Feb 2024 | 23.900 | 25.350 | 23.900 | 24.800 | 24.800 | 9,549,169 |
| 02 Feb 2024 | 24.600 | 25.150 | 23.500 | 24.250 | 24.250 | 10,209,384 |
| 01 Feb 2024 | 24.550 | 24.650 | 23.650 | 24.550 | 24.550 | 17,463,920 |
| 31 Jan 2024 | 21.800 | 23.350 | 21.800 | 23.000 | 23.000 | 14,028,088 |
| 30 Jan 2024 | 21.600 | 22.100 | 20.950 | 21.650 | 21.650 | 8,620,667 |
| 29 Jan 2024 | 22.450 | 23.350 | 21.100 | 21.500 | 21.500 | 17,171,145 |
| 26 Jan 2024 | 24.200 | 24.200 | 22.200 | 22.200 | 22.200 | 18,196,825 |
| 25 Jan 2024 | 24.700 | 24.700 | 22.950 | 24.200 | 24.200 | 28,602,878 |
| 24 Jan 2024 | 25.600 | 26.550 | 24.850 | 26.400 | 26.400 | 12,059,642 |
| 23 Jan 2024 | 23.800 | 25.900 | 23.800 | 24.900 | 24.900 | 11,881,575 |
| 22 Jan 2024 | 24.650 | 24.800 | 23.300 | 23.550 | 23.550 | 9,882,022 |
| 19 Jan 2024 | 25.550 | 25.550 | 24.150 | 24.450 | 24.450 | 5,157,691 |
| 18 Jan 2024 | 24.700 | 25.450 | 24.250 | 25.200 | 25.200 | 7,065,891 |
| 17 Jan 2024 | 26.250 | 26.450 | 24.350 | 24.600 | 24.600 | 11,160,968 |
| 16 Jan 2024 | 26.750 | 27.400 | 26.150 | 26.250 | 26.250 | 6,172,050 |
| 15 Jan 2024 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | - |
| 12 Jan 2024 | 28.700 | 29.100 | 27.350 | 27.500 | 27.500 | 9,208,601 |
| 11 Jan 2024 | 30.050 | 30.050 | 28.700 | 28.700 | 28.700 | 8,543,153 |
| 10 Jan 2024 | 30.300 | 30.650 | 29.700 | 29.800 | 29.800 | 15,257,943 |
| 09 Jan 2024 | 28.850 | 29.650 | 28.500 | 29.500 | 29.500 | 9,567,420 |
| 08 Jan 2024 | 29.000 | 29.400 | 28.250 | 28.650 | 28.650 | 5,448,840 |
| 05 Jan 2024 | 29.000 | 29.550 | 28.400 | 29.000 | 29.000 | 7,509,978 |
| 04 Jan 2024 | 27.600 | 29.000 | 27.500 | 28.800 | 28.800 | 11,689,106 |
| 03 Jan 2024 | 27.100 | 27.550 | 26.650 | 27.500 | 27.500 | 4,329,022 |
| 02 Jan 2024 | 28.000 | 28.450 | 27.300 | 27.450 | 27.450 | 6,187,312 |
| 29 Dec 2023 | 27.500 | 28.300 | 27.200 | 27.800 | 27.800 | 7,108,395 |
| 28 Dec 2023 | 27.100 | 27.850 | 26.650 | 27.450 | 27.450 | 13,355,882 |
| 27 Dec 2023 | 29.500 | 29.600 | 26.600 | 26.850 | 26.850 | 22,107,093 |
| 22 Dec 2023 | 31.150 | 31.450 | 28.500 | 28.850 | 28.850 | 18,002,329 |
| 21 Dec 2023 | 28.650 | 29.700 | 27.800 | 29.250 | 29.250 | 13,959,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.