EPS Creative Health Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.290	1.300	1.290	1.300	1.275	30,000
2023-02-21	1.140	1.140	1.140	1.140	1.118	35,000
2023-02-20	1.240	1.240	1.200	1.200	1.177	30,000
2023-02-17	1.390	1.390	1.390	1.390	1.363	0
2023-02-16	1.390	1.390	1.250	1.390	1.363	15,000
2023-02-15	1.400	1.400	1.400	1.400	1.373	5,000
2023-02-14	1.560	1.560	1.280	1.290	1.265	120,000
2023-02-13	1.390	1.470	1.270	1.470	1.441	185,000
2023-02-10	1.250	1.350	1.250	1.270	1.245	485,000
2023-02-09	1.050	1.170	1.050	1.080	1.059	110,000
2023-02-08	0.960	0.960	0.960	0.960	0.941	0
2023-02-07	0.960	0.960	0.960	0.960	0.941	0
2023-02-06	0.930	0.960	0.930	0.960	0.941	15,000
2023-02-03	0.880	0.880	0.880	0.880	0.863	5,000
2023-02-02	0.820	0.870	0.820	0.820	0.804	125,000
2023-02-01	0.820	0.820	0.820	0.820	0.804	0
2023-01-31	0.820	0.820	0.820	0.820	0.804	10,000
2023-01-30	0.820	0.820	0.820	0.820	0.804	0
2023-01-27	0.880	0.880	0.820	0.820	0.804	10,000
2023-01-26	0.880	0.880	0.880	0.880	0.863	0
2023-01-20	0.880	0.880	0.880	0.880	0.863	0
2023-01-19	0.810	0.880	0.810	0.880	0.863	30,000
2023-01-18	0.880	0.880	0.880	0.880	0.863	0
2023-01-17	0.880	0.880	0.880	0.880	0.863	0
2023-01-16	0.880	0.880	0.880	0.880	0.863	25,000
2023-01-13	0.880	0.880	0.880	0.880	0.863	10,000
2023-01-12	0.880	0.880	0.880	0.880	0.863	10,000
2023-01-11	0.800	0.800	0.800	0.800	0.784	5,000
2023-01-10	0.890	0.890	0.890	0.890	0.873	0
2023-01-09	0.890	0.890	0.890	0.890	0.873	0
2023-01-06	0.900	0.900	0.890	0.890	0.873	5,000
2023-01-05	0.840	0.840	0.840	0.840	0.824	5,000
2023-01-04	0.860	0.880	0.800	0.800	0.784	30,000
2023-01-03	0.800	0.900	0.800	0.810	0.794	40,000
2022-12-30	0.820	0.930	0.820	0.820	0.804	25,000
2022-12-29	0.810	0.930	0.800	0.830	0.814	3,700,000
2022-12-28	0.940	0.940	0.940	0.940	0.922	0
2022-12-23	0.940	0.940	0.940	0.940	0.922	0
2022-12-22	0.940	0.940	0.940	0.940	0.922	0
2022-12-21	0.940	0.940	0.940	0.940	0.922	0
2022-12-20	0.940	0.940	0.940	0.940	0.922	0
2022-12-19	0.940	0.940	0.940	0.940	0.922	0
2022-12-16	0.940	0.940	0.940	0.940	0.922	0
2022-12-15	0.940	0.940	0.940	0.940	0.922	0
2022-12-14	0.940	0.940	0.940	0.940	0.922	0
2022-12-13	0.940	0.940	0.940	0.940	0.922	0
2022-12-12	0.990	0.990	0.940	0.940	0.922	10,000
2022-12-09	0.930	0.930	0.930	0.930	0.912	0
2022-12-08	0.930	0.930	0.930	0.930	0.912	0
2022-12-07	1.020	1.020	0.910	0.930	0.912	20,000
2022-12-06	1.040	1.040	1.040	1.040	1.020	0
2022-12-05	1.040	1.040	1.040	1.040	1.020	5,000
2022-12-02	0.920	0.930	0.910	0.930	0.912	25,000
2022-12-01	0.900	0.900	0.900	0.900	0.882	0
2022-11-30	0.920	0.920	0.920	0.920	0.902	0
2022-11-29	0.920	0.920	0.920	0.920	0.902	0
2022-11-28	0.920	0.920	0.920	0.920	0.902	0
2022-11-25	0.920	0.920	0.920	0.920	0.902	0
2022-11-24	0.920	0.920	0.920	0.920	0.902	5,000
2022-11-23	0.820	0.820	0.820	0.820	0.804	0

← NewerPage 16 of 21 · 1,234 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.