EPS Creative Health Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.570	1.570	1.430	1.490	1.461	65,000
2022-03-01	1.500	1.500	1.490	1.490	1.461	10,000
2022-02-28	1.410	1.410	1.410	1.410	1.382	60,000
2022-02-25	1.500	1.500	1.500	1.500	1.471	0
2022-02-24	1.410	1.560	1.410	1.500	1.471	10,000
2022-02-23	1.530	1.530	1.530	1.530	1.500	0
2022-02-22	1.530	1.530	1.530	1.530	1.500	0
2022-02-21	1.530	1.530	1.530	1.530	1.500	0
2022-02-18	1.530	1.530	1.530	1.530	1.500	0
2022-02-17	1.530	1.530	1.530	1.530	1.500	0
2022-02-16	1.570	1.570	1.540	1.540	1.510	5,000
2022-02-15	1.500	1.500	1.500	1.500	1.471	0
2022-02-14	1.400	1.510	1.370	1.500	1.471	355,000
2022-02-11	1.460	1.460	1.460	1.460	1.431	0
2022-02-10	1.460	1.460	1.460	1.460	1.431	5,000
2022-02-09	1.470	1.470	1.470	1.470	1.441	5,000
2022-02-08	1.460	1.460	1.460	1.460	1.431	25,000
2022-02-07	1.470	1.470	1.470	1.470	1.441	25,000
2022-02-04	1.410	1.430	1.410	1.430	1.402	35,000
2022-01-31	1.410	1.410	1.410	1.410	1.382	0
2022-01-28	1.440	1.440	1.420	1.420	1.392	5,000
2022-01-27	1.440	1.450	1.440	1.440	1.412	15,000
2022-01-26	1.360	1.440	1.350	1.440	1.412	170,000
2022-01-25	1.470	1.470	1.470	1.470	1.441	0
2022-01-24	1.470	1.470	1.470	1.470	1.441	0
2022-01-21	1.500	1.500	1.470	1.470	1.441	10,000
2022-01-20	1.440	1.440	1.430	1.430	1.402	20,000
2022-01-19	1.400	1.400	1.400	1.400	1.373	0
2022-01-18	1.400	1.400	1.400	1.400	1.373	0
2022-01-17	1.400	1.400	1.400	1.400	1.373	10,000
2022-01-14	1.470	1.470	1.370	1.370	1.343	325,000
2022-01-13	1.470	1.470	1.470	1.470	1.441	0
2022-01-12	1.360	1.490	1.360	1.490	1.461	15,000
2022-01-11	1.490	1.500	1.490	1.500	1.471	30,000
2022-01-10	1.500	1.500	1.500	1.500	1.471	0
2022-01-07	1.500	1.500	1.500	1.500	1.471	0
2022-01-06	1.500	1.500	1.500	1.500	1.471	0
2022-01-05	1.500	1.500	1.500	1.500	1.471	0
2022-01-04	1.500	1.500	1.500	1.500	1.471	0
2022-01-03	1.500	1.500	1.500	1.500	1.471	0
2021-12-31	1.500	1.500	1.500	1.500	1.471	5,000
2021-12-30	1.380	1.470	1.380	1.470	1.441	15,000
2021-12-29	1.470	1.470	1.470	1.470	1.441	25,000
2021-12-28	1.460	1.480	1.350	1.480	1.451	45,000
2021-12-24	1.470	1.560	1.470	1.480	1.451	20,000
2021-12-23	1.480	1.480	1.470	1.470	1.441	25,000
2021-12-22	1.440	1.500	1.420	1.500	1.471	125,000
2021-12-21	1.500	1.500	1.490	1.490	1.461	15,000
2021-12-20	1.540	1.540	1.500	1.500	1.471	50,000
2021-12-17	1.580	1.580	1.580	1.580	1.549	0
2021-12-16	1.580	1.580	1.580	1.580	1.549	55,000
2021-12-15	1.590	1.590	1.580	1.580	1.549	65,000
2021-12-14	1.590	1.590	1.580	1.580	1.549	10,000
2021-12-13	1.600	1.600	1.600	1.600	1.569	60,000
2021-12-10	1.580	1.580	1.580	1.580	1.549	55,000
2021-12-09	1.620	1.620	1.620	1.620	1.588	0
2021-12-08	1.640	1.640	1.640	1.640	1.608	5,000
2021-12-07	1.600	1.600	1.600	1.600	1.569	20,000
2021-12-06	1.620	1.670	1.540	1.600	1.569	155,000
2021-12-03	1.610	1.610	1.610	1.610	1.578	0

← NewerPage 20 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.