HKSE - Delayed Quote HKD

East Buy Holding Limited (1797.HK)

17.020 +1.060 (+6.64%)
As of 11:59 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.080 17.220 16.080 17.020 17.020 14,316,365
Apr 25, 2024 16.300 16.520 15.700 15.960 15.960 28,185,150
Apr 24, 2024 17.720 17.720 16.940 17.620 17.620 8,832,830
Apr 23, 2024 17.280 17.800 17.180 17.580 17.580 11,521,980
Apr 22, 2024 16.460 17.160 16.260 17.020 17.020 9,767,878
Apr 19, 2024 16.200 16.860 16.000 16.380 16.380 11,778,837
Apr 18, 2024 15.700 16.540 15.400 16.340 16.340 11,628,288
Apr 17, 2024 15.800 15.920 15.360 15.700 15.700 5,964,197
Apr 16, 2024 15.900 15.900 15.260 15.400 15.400 5,842,453
Apr 15, 2024 15.760 16.080 15.440 15.840 15.840 6,703,561
Apr 12, 2024 15.700 16.280 15.020 16.000 16.000 16,563,126
Apr 11, 2024 16.340 16.580 15.200 15.700 15.700 25,716,796
Apr 10, 2024 17.300 17.680 15.980 16.340 16.340 25,708,000
Apr 9, 2024 17.660 18.240 17.000 17.100 17.100 19,156,030
Apr 8, 2024 19.540 20.200 17.700 17.700 17.700 29,889,300
Apr 5, 2024 20.800 20.800 19.480 19.480 19.480 4,643,080
Apr 3, 2024 20.800 20.950 20.100 20.800 20.800 6,717,498
Apr 2, 2024 21.000 21.700 20.550 20.800 20.800 8,815,417
Mar 28, 2024 20.700 21.150 20.550 20.800 20.800 9,762,400
Mar 27, 2024 22.200 22.200 20.850 20.900 20.900 8,631,500
Mar 26, 2024 23.000 23.200 22.100 22.100 22.100 4,761,000
Mar 25, 2024 22.950 23.150 21.900 22.700 22.700 10,155,180
Mar 22, 2024 23.200 23.200 22.550 22.650 22.650 6,851,944
Mar 21, 2024 23.400 23.800 22.850 23.050 23.050 5,637,800
Mar 20, 2024 23.000 23.450 22.800 23.250 23.250 3,508,030
Mar 19, 2024 23.450 23.500 22.900 23.000 23.000 5,769,979
Mar 18, 2024 23.200 23.800 22.600 23.500 23.500 9,628,921
Mar 15, 2024 24.550 24.550 23.750 23.900 23.900 4,112,994
Mar 14, 2024 24.650 25.000 24.000 24.550 24.550 4,931,170
Mar 13, 2024 24.800 25.300 24.500 24.650 24.650 6,196,000
Mar 12, 2024 24.000 24.800 23.800 24.800 24.800 7,613,344
Mar 11, 2024 23.450 24.250 23.250 23.850 23.850 6,435,227
Mar 8, 2024 23.300 23.800 23.050 23.150 23.150 4,517,000
Mar 7, 2024 23.400 23.500 22.600 22.900 22.900 7,203,808
Mar 6, 2024 23.500 23.850 23.200 23.450 23.450 4,272,083
Mar 5, 2024 24.500 24.600 23.400 23.500 23.500 7,251,653
Mar 4, 2024 24.500 25.050 24.050 24.750 24.750 7,672,191
Mar 1, 2024 24.200 25.150 23.550 24.750 24.750 14,357,140
Feb 29, 2024 22.600 24.400 22.600 24.200 24.200 12,777,670
Feb 28, 2024 23.300 23.750 22.650 22.800 22.800 11,151,619
Feb 27, 2024 24.250 24.250 22.900 23.500 23.500 15,721,437
Feb 26, 2024 24.150 24.850 24.150 24.450 24.450 5,841,550
Feb 23, 2024 24.700 24.950 24.000 24.500 24.500 6,120,500
Feb 22, 2024 24.800 25.150 24.350 24.850 24.850 5,998,354
Feb 21, 2024 24.400 25.800 24.150 25.000 25.000 9,201,404
Feb 20, 2024 24.000 24.900 23.450 24.850 24.850 6,914,846
Feb 19, 2024 24.700 24.700 23.700 24.100 24.100 7,641,610
Feb 16, 2024 24.100 25.750 24.100 25.450 25.450 2,423,500
Feb 15, 2024 24.950 24.950 23.800 24.600 24.600 2,672,330
Feb 14, 2024 22.450 25.100 21.800 24.950 24.950 5,111,000
Feb 9, 2024 23.350 23.350 23.350 23.350 23.350 -
Feb 8, 2024 23.350 24.150 22.900 23.700 23.700 7,443,220
Feb 7, 2024 24.600 24.950 23.250 23.350 23.350 11,476,431
Feb 6, 2024 24.800 24.950 24.050 24.500 24.500 9,218,356
Feb 5, 2024 23.900 25.350 23.900 24.800 24.800 9,549,169
Feb 2, 2024 24.600 25.150 23.500 24.250 24.250 10,209,384
Feb 1, 2024 24.550 24.650 23.650 24.550 24.550 17,463,920
Jan 31, 2024 21.800 23.350 21.800 23.000 23.000 14,028,088
Jan 30, 2024 21.600 22.100 20.950 21.650 21.650 8,620,667
Jan 29, 2024 22.450 23.350 21.100 21.500 21.500 17,171,145
Jan 26, 2024 24.200 24.200 22.200 22.200 22.200 18,196,825
Jan 25, 2024 24.700 24.700 22.950 24.200 24.200 28,602,878
Jan 24, 2024 25.600 26.550 24.850 26.400 26.400 12,059,642
Jan 23, 2024 23.800 25.900 23.800 24.900 24.900 11,881,575
Jan 22, 2024 24.650 24.800 23.300 23.550 23.550 9,882,022
Jan 19, 2024 25.550 25.550 24.150 24.450 24.450 5,157,691
Jan 18, 2024 24.700 25.450 24.250 25.200 25.200 7,065,891
Jan 17, 2024 26.250 26.450 24.350 24.600 24.600 11,160,968
Jan 16, 2024 26.750 27.400 26.150 26.250 26.250 6,172,050
Jan 15, 2024 27.650 27.650 27.650 27.650 27.650 -
Jan 12, 2024 28.700 29.100 27.350 27.500 27.500 9,208,601
Jan 11, 2024 30.050 30.050 28.700 28.700 28.700 8,543,153
Jan 10, 2024 30.300 30.650 29.700 29.800 29.800 15,257,943
Jan 9, 2024 28.850 29.650 28.500 29.500 29.500 9,567,420
Jan 8, 2024 29.000 29.400 28.250 28.650 28.650 5,448,840
Jan 5, 2024 29.000 29.550 28.400 29.000 29.000 7,509,978
Jan 4, 2024 27.600 29.000 27.500 28.800 28.800 11,689,106
Jan 3, 2024 27.100 27.550 26.650 27.500 27.500 4,329,022
Jan 2, 2024 28.000 28.450 27.300 27.450 27.450 6,187,312
Dec 29, 2023 27.500 28.300 27.200 27.800 27.800 7,108,395
Dec 28, 2023 27.100 27.850 26.650 27.450 27.450 13,355,882
Dec 27, 2023 29.500 29.600 26.600 26.850 26.850 22,107,093
Dec 22, 2023 31.150 31.450 28.500 28.850 28.850 18,002,329
Dec 21, 2023 28.650 29.700 27.800 29.250 29.250 13,959,342
Dec 20, 2023 31.650 31.750 29.000 29.100 29.100 23,381,395
Dec 19, 2023 33.000 33.450 29.450 31.800 31.800 47,475,135
Dec 18, 2023 29.300 33.000 29.250 32.000 32.000 91,420,074
Dec 15, 2023 27.950 28.150 25.500 26.250 26.250 31,806,485
Dec 14, 2023 27.150 29.600 27.050 27.800 27.800 21,067,320
Dec 13, 2023 31.350 31.350 27.000 27.200 27.200 24,624,809
Dec 12, 2023 31.350 31.750 30.600 31.250 31.250 5,176,250
Dec 11, 2023 32.000 32.500 30.500 31.250 31.250 11,514,000
Dec 8, 2023 32.800 34.350 32.800 33.650 33.650 13,898,958
Dec 7, 2023 32.900 33.400 32.450 32.750 32.750 5,702,399
Dec 6, 2023 32.450 33.000 31.300 32.750 32.750 10,684,417
Dec 5, 2023 29.950 34.000 28.700 32.100 32.100 27,028,750
Dec 4, 2023 29.350 30.100 29.000 29.550 29.550 6,038,914
Dec 1, 2023 29.100 29.850 28.250 29.500 29.500 6,289,000
Nov 30, 2023 30.000 30.000 28.850 29.050 29.050 7,900,883
Nov 29, 2023 30.250 30.950 29.450 29.700 29.700 5,995,557
Nov 28, 2023 30.600 31.150 30.200 30.250 30.250 4,369,278
Nov 27, 2023 31.950 31.950 30.550 30.650 30.650 4,023,500
Nov 24, 2023 32.500 32.750 31.300 31.550 31.550 7,126,100
Nov 23, 2023 30.800 31.750 30.400 31.750 31.750 9,140,650
Nov 22, 2023 30.000 30.700 29.550 30.500 30.500 8,671,764
Nov 21, 2023 30.200 30.500 29.050 29.300 29.300 5,923,500
Nov 20, 2023 28.850 30.150 28.650 29.750 29.750 8,780,235
Nov 17, 2023 28.850 28.950 27.800 28.650 28.650 7,944,019
Nov 16, 2023 29.950 30.100 28.600 28.950 28.950 6,397,102
Nov 15, 2023 29.950 30.200 29.000 29.700 29.700 6,300,582
Nov 14, 2023 29.350 30.300 28.800 29.100 29.100 5,274,589
Nov 13, 2023 29.750 30.000 28.500 29.200 29.200 5,741,084
Nov 10, 2023 29.450 29.750 28.750 29.600 29.600 5,866,718
Nov 9, 2023 30.150 30.350 29.550 29.650 29.650 4,503,500
Nov 8, 2023 31.000 31.400 29.900 30.150 30.150 7,895,500
Nov 7, 2023 31.900 31.900 30.700 31.000 31.000 5,887,084
Nov 6, 2023 31.150 32.250 30.350 31.950 31.950 11,599,977
Nov 3, 2023 29.350 30.900 28.900 30.650 30.650 11,705,234
Nov 2, 2023 31.000 31.500 28.250 28.850 28.850 23,222,066
Nov 1, 2023 31.900 32.300 30.500 31.000 31.000 6,008,027
Oct 31, 2023 33.000 33.150 31.800 31.900 31.900 2,966,888
Oct 30, 2023 32.000 33.150 31.300 32.800 32.800 7,713,604
Oct 27, 2023 30.950 32.500 30.850 32.400 32.400 8,280,700
Oct 26, 2023 32.450 32.700 30.100 30.500 30.500 15,432,300
Oct 25, 2023 34.050 35.350 32.350 32.600 32.600 10,987,560
Oct 24, 2023 30.250 33.700 30.250 33.250 33.250 12,396,720
Oct 20, 2023 32.500 33.000 30.000 30.250 30.250 15,416,622
Oct 19, 2023 35.850 36.200 33.100 33.150 33.150 10,799,400
Oct 18, 2023 37.000 37.200 35.450 36.000 36.000 5,309,498
Oct 17, 2023 35.800 37.500 35.750 36.400 36.400 8,202,260
Oct 16, 2023 35.500 35.850 34.650 35.300 35.300 4,651,450
Oct 13, 2023 36.650 36.700 34.800 35.050 35.050 6,681,748
Oct 12, 2023 36.050 36.800 36.050 36.600 36.600 3,752,500
Oct 11, 2023 37.250 37.750 35.500 35.550 35.550 7,615,275
Oct 10, 2023 36.350 37.950 36.350 37.250 37.250 6,372,400
Oct 9, 2023 36.000 36.300 34.850 36.100 36.100 2,914,908
Oct 6, 2023 36.000 36.500 35.350 36.100 36.100 1,059,300
Oct 5, 2023 35.450 35.850 34.450 35.600 35.600 1,131,108
Oct 4, 2023 34.650 35.500 33.950 35.000 35.000 2,383,900
Oct 3, 2023 36.100 36.300 34.200 34.650 34.650 2,703,150
Sep 29, 2023 36.750 37.300 36.050 36.950 36.950 2,270,206
Sep 28, 2023 37.200 37.250 36.150 36.650 36.650 4,613,105
Sep 27, 2023 35.500 36.900 35.500 36.550 36.550 5,019,121
Sep 26, 2023 35.200 36.000 35.000 35.800 35.800 4,213,056
Sep 25, 2023 35.850 36.700 34.950 35.050 35.050 4,877,800
Sep 22, 2023 35.200 36.600 34.350 36.200 36.200 8,504,253
Sep 21, 2023 36.950 36.950 35.250 35.550 35.550 6,342,100
Sep 20, 2023 38.800 38.850 36.600 36.950 36.950 9,829,356
Sep 19, 2023 39.750 40.250 38.800 38.900 38.900 5,932,997
Sep 18, 2023 39.800 40.250 38.850 39.700 39.700 6,645,978
Sep 15, 2023 39.600 40.050 38.600 39.400 39.400 8,459,579
Sep 14, 2023 37.750 39.600 37.500 39.600 39.600 16,773,411
Sep 13, 2023 38.450 38.450 36.600 37.450 37.450 7,109,225
Sep 12, 2023 37.700 39.550 37.600 38.050 38.050 15,814,500
Sep 11, 2023 37.900 39.600 37.100 37.950 37.950 21,615,183
Sep 7, 2023 36.250 37.700 35.400 37.000 37.000 12,392,172
Sep 6, 2023 37.450 38.200 34.900 36.250 36.250 22,966,289
Sep 5, 2023 39.650 39.750 37.100 38.000 38.000 26,862,934
Sep 4, 2023 37.750 40.750 37.750 39.700 39.700 42,569,224
Aug 31, 2023 40.050 41.500 39.100 39.750 39.750 19,456,231
Aug 30, 2023 42.850 43.200 40.250 40.700 40.700 18,702,449
Aug 29, 2023 45.000 45.300 41.200 41.550 41.550 29,648,370
Aug 28, 2023 46.000 46.800 42.200 45.400 45.400 25,554,151
Aug 25, 2023 42.500 43.950 41.550 43.150 43.150 13,403,211
Aug 24, 2023 39.600 44.000 39.450 43.050 43.050 25,227,644
Aug 23, 2023 39.350 39.600 38.300 38.950 38.950 7,194,500
Aug 22, 2023 39.300 40.000 38.350 38.950 38.950 16,144,635
Aug 21, 2023 37.400 39.450 36.500 38.000 38.000 16,848,722
Aug 18, 2023 36.800 37.350 35.950 36.200 36.200 6,658,500
Aug 17, 2023 34.600 37.450 33.700 37.400 37.400 10,911,120
Aug 16, 2023 33.800 35.000 33.550 34.500 34.500 3,982,500
Aug 15, 2023 33.900 35.150 33.350 34.050 34.050 4,352,734
Aug 14, 2023 34.000 34.350 33.200 34.050 34.050 6,567,281
Aug 11, 2023 36.450 36.450 34.150 34.600 34.600 7,489,302
Aug 10, 2023 35.700 36.300 35.100 36.050 36.050 3,867,500
Aug 9, 2023 35.500 36.350 34.900 35.700 35.700 5,421,500
Aug 8, 2023 37.800 38.150 35.100 35.500 35.500 10,580,150
Aug 7, 2023 38.300 38.500 37.200 37.750 37.750 7,160,764
Aug 4, 2023 39.200 39.850 38.300 39.200 39.200 10,539,786
Aug 3, 2023 37.800 39.300 36.800 38.200 38.200 9,775,360
Aug 2, 2023 40.450 40.450 37.200 37.800 37.800 21,286,000
Aug 1, 2023 37.650 42.500 37.650 40.600 40.600 29,169,180
Jul 31, 2023 38.400 41.500 37.150 37.800 37.800 37,779,472
Jul 28, 2023 30.600 39.300 30.400 38.900 38.900 57,723,418
Jul 27, 2023 32.000 32.250 29.850 30.200 30.200 17,174,484
Jul 26, 2023 32.950 32.950 31.200 32.300 32.300 7,579,576
Jul 25, 2023 32.350 32.900 31.350 32.650 32.650 12,008,575
Jul 24, 2023 31.550 32.900 31.050 31.150 31.150 13,930,388
Jul 21, 2023 30.650 32.000 30.150 32.000 32.000 11,644,264
Jul 20, 2023 30.450 31.100 29.800 30.150 30.150 5,600,500
Jul 19, 2023 29.550 29.900 28.500 29.900 29.900 6,462,009
Jul 18, 2023 30.550 31.950 29.700 29.750 29.750 9,142,976
Jul 14, 2023 31.150 31.650 30.500 31.000 31.000 8,256,730
Jul 13, 2023 29.750 31.500 29.750 31.150 31.150 9,423,546
Jul 12, 2023 29.750 30.450 29.250 29.750 29.750 6,988,584
Jul 11, 2023 29.250 30.200 28.600 29.500 29.500 7,148,567
Jul 10, 2023 29.000 29.200 27.900 28.700 28.700 5,286,500
Jul 7, 2023 28.500 28.800 27.500 28.200 28.200 6,415,261
Jul 6, 2023 29.400 30.050 28.600 28.800 28.800 7,880,956
Jul 5, 2023 30.250 31.400 29.200 29.450 29.450 11,591,435
Jul 4, 2023 27.550 30.700 27.100 30.700 30.700 25,299,041
Jul 3, 2023 25.850 26.700 25.150 26.600 26.600 8,119,504
Jun 30, 2023 25.150 25.900 24.700 25.500 25.500 6,642,844
Jun 29, 2023 25.900 26.500 25.100 25.400 25.400 6,354,000
Jun 28, 2023 26.900 26.950 25.850 26.450 26.450 7,171,874
Jun 27, 2023 26.400 27.000 26.200 26.900 26.900 6,607,000
Jun 26, 2023 26.400 26.700 25.050 26.100 26.100 13,443,215
Jun 23, 2023 27.750 27.800 25.600 26.400 26.400 3,014,264
Jun 21, 2023 27.650 28.700 27.350 27.550 27.550 7,216,233
Jun 20, 2023 30.450 30.450 28.150 28.200 28.200 12,761,996
Jun 19, 2023 31.250 31.350 29.450 30.200 30.200 11,353,043
Jun 16, 2023 31.400 32.100 30.500 31.350 31.350 14,757,186
Jun 15, 2023 30.950 31.400 30.350 31.150 31.150 8,126,310
Jun 14, 2023 32.500 32.500 30.100 30.450 30.450 14,660,340
Jun 13, 2023 32.150 32.900 31.650 32.500 32.500 6,391,059
Jun 12, 2023 33.000 33.000 30.700 32.100 32.100 20,876,628
Jun 9, 2023 32.000 33.300 32.000 33.000 33.000 33,960,037
Jun 8, 2023 29.900 31.500 29.350 31.450 31.450 13,278,200
Jun 7, 2023 30.200 31.500 29.500 29.800 29.800 16,076,500
Jun 6, 2023 29.950 30.950 29.200 29.250 29.250 10,676,926
Jun 5, 2023 31.150 31.150 29.200 29.650 29.650 15,865,020
Jun 2, 2023 33.000 33.000 30.300 31.150 31.150 24,012,365
Jun 1, 2023 29.100 32.750 28.950 31.950 31.950 35,234,811
May 31, 2023 27.100 29.050 26.450 29.050 29.050 27,394,439
May 30, 2023 25.500 27.450 25.350 27.100 27.100 20,962,700
May 29, 2023 25.800 26.150 25.100 25.600 25.600 15,831,200
May 25, 2023 23.650 24.250 23.200 23.850 23.850 7,341,454
May 24, 2023 25.900 25.900 23.700 23.950 23.950 10,331,513
May 23, 2023 25.400 26.300 24.650 25.650 25.650 13,099,669
May 22, 2023 23.800 26.500 23.650 25.700 25.700 26,274,800
May 19, 2023 23.650 23.650 22.650 22.900 22.900 7,742,380
May 18, 2023 23.500 24.000 22.650 23.650 23.650 10,863,748
May 17, 2023 25.000 25.100 23.300 23.400 23.400 9,976,700
May 16, 2023 25.200 25.450 24.150 24.650 24.650 8,033,172
May 15, 2023 24.350 24.900 23.800 24.650 24.650 5,227,760
May 12, 2023 25.050 25.300 24.100 24.350 24.350 5,372,988
May 11, 2023 25.100 25.550 24.800 24.950 24.950 4,359,075
May 10, 2023 25.000 25.600 24.350 25.100 25.100 4,982,800
May 9, 2023 25.800 25.950 24.600 24.700 24.700 8,498,500
May 8, 2023 26.800 27.550 25.600 25.800 25.800 6,783,080
May 5, 2023 25.750 27.550 25.750 26.800 26.800 9,052,450
May 4, 2023 25.650 26.500 25.200 25.700 25.700 8,566,849
May 3, 2023 25.750 25.750 24.550 25.050 25.050 4,515,560
May 2, 2023 27.250 27.300 25.400 25.850 25.850 3,245,421
Apr 28, 2023 27.350 27.800 27.100 27.150 27.150 5,911,816
Apr 27, 2023 29.750 29.750 26.850 27.000 27.000 13,855,252
Apr 26, 2023 29.050 29.750 28.350 29.050 29.050 8,378,500

Related Tickers

9901.HK New Oriental Education & Technology Group Inc.
65.350
+5.06%
 
1593.HK Chen Lin Education Group Holdings Limited
1.540
+2.67%
 
6068.HK Wisdom Education International Holdings Company Limited
0.310
0.00%
 
2371.HK Chuanglian Holdings Limited
0.017
+6.25%
 
YQ 17 Education & Technology Group Inc.
2.7500
-0.72%
 
GOTU Gaotu Techedu Inc.
6.88
+6.67%
 
EDU New Oriental Education & Technology Group Inc.
79.64
+3.32%
 
TAL TAL Education Group
13.35
+8.89%