EPS Creative Health Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.900	0.900	0.900	0.900	0.882	0
2023-08-16	0.900	0.900	0.900	0.900	0.882	10,000
2023-08-15	0.940	0.940	0.940	0.940	0.922	5,000
2023-08-14	0.900	0.950	0.870	0.870	0.853	25,000
2023-08-11	0.960	0.960	0.960	0.960	0.941	0
2023-08-10	0.960	0.960	0.900	0.960	0.941	20,000
2023-08-09	0.870	0.960	0.870	0.960	0.941	25,000
2023-08-08	0.870	0.870	0.870	0.870	0.853	0
2023-08-07	0.870	0.870	0.870	0.870	0.853	5,000
2023-08-04	0.900	0.910	0.810	0.870	0.853	195,000
2023-08-03	0.950	0.970	0.900	0.900	0.882	165,000
2023-08-02	0.900	0.970	0.880	0.970	0.951	315,000
2023-08-01	0.990	1.060	0.920	0.920	0.902	4,660,000
2023-07-31	0.980	1.060	0.920	1.000	0.980	6,400,000
2023-07-28	1.050	1.150	0.980	1.000	0.980	5,420,000
2023-07-27	1.050	1.050	1.050	1.050	1.029	0
2023-07-26	1.050	1.050	1.000	1.050	1.029	15,000
2023-07-25	1.030	1.030	1.000	1.000	0.980	10,000
2023-07-24	1.060	1.060	1.060	1.060	1.039	0
2023-07-21	1.040	1.060	0.970	1.060	1.039	20,000
2023-07-20	1.030	1.040	0.980	1.040	1.020	25,000
2023-07-19	1.000	1.000	0.960	0.960	0.941	10,000
2023-07-18	0.980	0.980	0.970	0.970	0.951	10,000
2023-07-14	1.050	1.050	1.000	1.000	0.980	10,000
2023-07-13	0.980	0.980	0.980	0.980	0.961	0
2023-07-12	0.980	0.980	0.980	0.980	0.961	0
2023-07-11	0.980	0.980	0.980	0.980	0.961	0
2023-07-10	0.980	0.980	0.980	0.980	0.961	0
2023-07-07	1.040	1.040	0.980	0.980	0.961	20,000
2023-07-06	1.040	1.040	1.040	1.040	1.020	5,000
2023-07-05	1.040	1.040	1.040	1.040	1.020	0
2023-07-04	1.040	1.040	1.040	1.040	1.020	0
2023-07-03	1.040	1.040	1.040	1.040	1.020	0
2023-06-30	1.040	1.040	1.040	1.040	1.020	0
2023-06-29	1.050	1.050	0.950	1.040	1.020	35,000
2023-06-28	1.050	1.050	0.980	0.980	0.961	10,000
2023-06-27	1.020	1.020	1.000	1.000	0.980	20,000
2023-06-26	1.020	1.020	1.020	1.020	1.000	0
2023-06-23	1.020	1.020	1.020	1.020	1.000	0
2023-06-21	1.020	1.020	1.020	1.020	1.000	0
2023-06-20	1.020	1.020	1.020	1.020	1.000	0
2023-06-19	1.020	1.020	1.020	1.020	1.000	0
2023-06-16	1.020	1.020	1.020	1.020	1.000	0
2023-06-15	0.990	1.070	0.940	1.030	1.010	30,000
2023-06-14	0.960	0.990	0.960	0.960	0.941	45,000
2023-06-13	1.010	1.010	1.000	1.000	0.980	10,000
2023-06-12	1.050	1.050	1.050	1.050	1.029	0
2023-06-09	1.050	1.050	1.050	1.050	1.029	0
2023-06-08	1.050	1.050	1.050	1.050	1.029	0
2023-06-07	1.050	1.050	1.050	1.050	1.029	0
2023-06-06	1.000	1.050	0.990	1.050	1.029	30,000
2023-06-05	1.050	1.050	1.050	1.050	1.029	5,000
2023-06-02	1.090	1.090	0.990	0.990	0.971	10,000
2023-06-01	1.050	1.050	1.050	1.050	1.029	0
2023-05-31	1.060	1.060	1.060	1.060	1.039	0
2023-05-30	1.070	1.070	1.070	1.070	1.049	0
2023-05-29	1.100	1.100	1.100	1.100	1.078	0
2023-05-25	1.060	1.140	0.990	1.110	1.088	20,000
2023-05-24	1.050	1.050	1.050	1.050	1.029	0
2023-05-23	1.050	1.050	1.050	1.050	1.029	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-20	0.0100 HKD
2019-08-15	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.