EPS Creative Health Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.350	1.380	1.160	1.160	1.137	110,000
2022-05-31	1.230	1.230	1.230	1.230	1.206	0
2022-05-30	1.180	1.240	1.180	1.230	1.206	110,000
2022-05-27	1.260	1.260	1.200	1.250	1.226	30,000
2022-05-26	1.300	1.300	1.300	1.300	1.275	0
2022-05-25	1.320	1.320	1.300	1.300	1.275	5,000
2022-05-24	1.190	1.190	1.190	1.190	1.167	20,000
2022-05-23	1.240	1.250	1.240	1.250	1.226	160,000
2022-05-20	1.240	1.240	1.240	1.240	1.216	5,000
2022-05-19	1.160	1.180	1.160	1.180	1.157	35,000
2022-05-18	1.200	1.250	1.200	1.250	1.226	160,000
2022-05-17	1.200	1.250	1.150	1.250	1.226	245,000
2022-05-16	1.200	1.200	1.130	1.130	1.108	35,000
2022-05-13	1.210	1.210	1.210	1.210	1.186	0
2022-05-12	1.220	1.220	1.220	1.220	1.196	0
2022-05-11	1.300	1.300	1.220	1.220	1.196	15,000
2022-05-10	1.270	1.270	1.270	1.270	1.245	0
2022-05-06	1.320	1.320	1.290	1.290	1.265	5,000
2022-05-05	1.220	1.220	1.210	1.210	1.186	20,000
2022-05-04	1.250	1.250	1.250	1.250	1.226	0
2022-05-03	1.250	1.250	1.250	1.250	1.226	0
2022-04-29	1.300	1.300	1.280	1.280	1.255	20,000
2022-04-28	1.340	1.340	1.320	1.320	1.294	5,000
2022-04-27	1.290	1.290	1.270	1.290	1.265	30,000
2022-04-26	1.350	1.350	1.350	1.350	1.324	0
2022-04-25	1.430	1.430	1.350	1.350	1.324	190,000
2022-04-22	1.300	1.370	1.300	1.370	1.343	75,000
2022-04-21	1.280	1.300	1.280	1.300	1.275	15,000
2022-04-20	1.380	1.380	1.380	1.380	1.353	0
2022-04-19	1.380	1.380	1.380	1.380	1.353	0
2022-04-14	1.380	1.380	1.380	1.380	1.353	0
2022-04-13	1.380	1.380	1.380	1.380	1.353	0
2022-04-12	1.380	1.380	1.380	1.380	1.353	0
2022-04-11	1.390	1.390	1.390	1.390	1.363	0
2022-04-08	1.260	1.400	1.260	1.390	1.363	40,000
2022-04-07	1.250	1.250	1.250	1.250	1.226	0
2022-04-06	1.270	1.420	1.200	1.280	1.255	215,000
2022-04-04	1.370	1.370	1.370	1.370	1.343	0
2022-04-01	1.250	1.370	1.250	1.370	1.343	100,000
2022-03-31	1.270	1.400	1.270	1.400	1.373	15,000
2022-03-30	1.370	1.370	1.370	1.370	1.343	0
2022-03-29	1.430	1.430	1.390	1.390	1.363	5,000
2022-03-28	1.390	1.390	1.390	1.390	1.363	0
2022-03-25	1.300	1.410	1.300	1.390	1.363	10,000
2022-03-24	1.410	1.410	1.410	1.410	1.382	5,000
2022-03-23	1.380	1.380	1.380	1.380	1.353	5,000
2022-03-22	1.220	1.400	1.220	1.350	1.324	40,000
2022-03-21	1.430	1.430	1.410	1.410	1.382	5,000
2022-03-18	1.380	1.380	1.380	1.380	1.353	5,000
2022-03-17	1.430	1.430	1.280	1.380	1.353	55,000
2022-03-16	1.450	1.450	1.280	1.360	1.333	550,000
2022-03-15	1.210	1.350	1.210	1.330	1.304	105,000
2022-03-14	1.240	1.320	1.140	1.320	1.294	230,000
2022-03-11	1.250	1.370	1.240	1.350	1.324	220,000
2022-03-10	1.490	1.490	1.450	1.450	1.422	5,000
2022-03-09	1.370	1.400	1.360	1.390	1.363	150,000
2022-03-08	1.570	1.570	1.530	1.530	1.500	5,000
2022-03-07	1.490	1.490	1.490	1.490	1.461	0
2022-03-04	1.490	1.490	1.490	1.490	1.461	0
2022-03-03	1.490	1.490	1.490	1.490	1.461	0

← NewerPage 19 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.