EPS Creative Health Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.010	1.010	1.010	1.010	0.990	0
2022-08-25	1.010	1.010	1.010	1.010	0.990	0
2022-08-24	1.010	1.010	1.010	1.010	0.990	0
2022-08-23	1.010	1.010	1.010	1.010	0.990	0
2022-08-22	1.010	1.010	1.010	1.010	0.990	0
2022-08-19	1.010	1.010	1.010	1.010	0.990	5,000
2022-08-18	0.940	0.940	0.940	0.940	0.922	0
2022-08-17	0.940	0.940	0.940	0.940	0.922	10,000
2022-08-16	0.940	0.940	0.940	0.940	0.922	10,000
2022-08-15	0.960	0.960	0.940	0.940	0.922	50,000
2022-08-12	0.990	0.990	0.910	0.940	0.922	160,000
2022-08-11	0.950	1.050	0.950	0.970	0.951	70,000
2022-08-10	0.900	0.900	0.890	0.900	0.882	125,000
2022-08-09	0.910	0.910	0.910	0.910	0.892	15,000
2022-08-08	0.960	0.960	0.960	0.960	0.941	0
2022-08-05	0.960	0.960	0.960	0.960	0.941	0
2022-08-04	0.870	0.960	0.870	0.960	0.941	30,000
2022-08-03	0.980	0.980	0.980	0.980	0.961	5,000
2022-08-02	0.950	0.990	0.950	0.950	0.931	40,000
2022-08-01	0.950	1.000	0.950	0.950	0.931	60,000
2022-07-29	0.960	1.030	0.940	1.030	1.010	45,000
2022-07-28	1.000	1.000	1.000	1.000	0.980	20,000
2022-07-27	1.000	1.000	1.000	1.000	0.980	40,000
2022-07-26	1.000	1.000	1.000	1.000	0.980	10,000
2022-07-25	1.030	1.060	1.030	1.060	1.039	100,000
2022-07-22	1.050	1.100	1.050	1.100	1.078	10,000
2022-07-21	1.050	1.050	1.050	1.050	1.029	5,000
2022-07-20	0.940	1.110	0.940	0.990	0.971	245,000
2022-07-19	1.080	1.080	0.940	1.050	1.029	135,000
2022-07-18	1.080	1.080	1.080	1.080	1.059	0
2022-07-15	1.070	1.080	1.070	1.080	1.059	15,000
2022-07-14	1.030	1.070	1.030	1.070	1.049	5,000
2022-07-13	1.050	1.120	1.050	1.120	1.098	55,000
2022-07-12	1.080	1.180	1.060	1.080	1.059	155,000
2022-07-11	1.110	1.110	1.020	1.020	1.000	15,000
2022-07-08	1.150	1.270	1.140	1.140	1.118	255,000
2022-07-07	1.170	1.170	1.150	1.150	1.128	100,000
2022-07-06	1.250	1.360	1.190	1.190	1.167	295,000
2022-07-05	1.240	1.240	1.230	1.230	1.206	15,000
2022-07-04	1.280	1.370	1.220	1.240	1.216	250,000
2022-06-30	1.220	1.230	1.220	1.230	1.206	5,000
2022-06-29	1.380	1.380	1.230	1.250	1.226	70,000
2022-06-28	1.210	1.270	1.210	1.250	1.226	280,000
2022-06-27	1.150	1.290	1.150	1.280	1.255	40,000
2022-06-24	1.310	1.310	1.300	1.300	1.275	20,000
2022-06-23	1.320	1.320	1.320	1.320	1.294	5,000
2022-06-22	1.280	1.280	1.280	1.280	1.255	55,000
2022-06-21	1.410	1.410	1.410	1.410	1.382	0
2022-06-20	1.430	1.430	1.430	1.430	1.402	0
2022-06-17	1.440	1.440	1.430	1.430	1.402	50,000
2022-06-16	1.380	1.490	1.330	1.440	1.412	85,000
2022-06-15	1.250	1.390	1.250	1.380	1.353	40,000
2022-06-14	1.250	1.400	1.250	1.390	1.363	45,000
2022-06-13	1.250	1.380	1.250	1.380	1.353	40,000
2022-06-10	1.320	1.420	1.320	1.400	1.373	20,000
2022-06-09	1.230	1.300	1.230	1.300	1.275	15,000
2022-06-08	1.250	1.250	1.250	1.250	1.226	15,000
2022-06-07	1.200	1.200	1.200	1.200	1.177	10,000
2022-06-06	1.150	1.200	1.150	1.200	1.177	35,000
2022-06-02	1.160	1.160	1.160	1.160	1.137	30,000

← NewerPage 18 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.