EPS Creative Health Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.578 | 0 |
| 2021-12-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.578 | 0 |
| 2021-11-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.578 | 0 |
| 2021-11-29 | 1.600 | 1.610 | 1.600 | 1.610 | 1.578 | 35,000 |
| 2021-11-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.569 | 0 |
| 2021-11-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.569 | 30,000 |
| 2021-11-24 | 1.600 | 1.600 | 1.570 | 1.570 | 1.539 | 285,000 |
| 2021-11-23 | 1.630 | 1.630 | 1.590 | 1.600 | 1.569 | 110,000 |
| 2021-11-22 | 1.660 | 1.660 | 1.630 | 1.630 | 1.598 | 35,000 |
| 2021-11-19 | 1.680 | 1.680 | 1.610 | 1.660 | 1.628 | 155,000 |
| 2021-11-18 | 1.680 | 1.730 | 1.680 | 1.730 | 1.696 | 45,000 |
| 2021-11-17 | 1.710 | 1.730 | 1.690 | 1.720 | 1.686 | 70,000 |
| 2021-11-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 25,000 |
| 2021-11-15 | 1.690 | 1.730 | 1.690 | 1.730 | 1.696 | 25,000 |
| 2021-11-12 | 1.700 | 1.740 | 1.680 | 1.730 | 1.696 | 150,000 |
| 2021-11-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.657 | 10,000 |
| 2021-11-10 | 1.710 | 1.710 | 1.700 | 1.700 | 1.667 | 10,000 |
| 2021-11-09 | 1.710 | 1.730 | 1.710 | 1.730 | 1.696 | 15,000 |
| 2021-11-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 10,000 |
| 2021-11-05 | 1.720 | 1.730 | 1.720 | 1.730 | 1.696 | 105,000 |
| 2021-11-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 5,000 |
| 2021-11-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 0 |
| 2021-11-02 | 1.660 | 1.760 | 1.660 | 1.760 | 1.726 | 460,000 |
| 2021-11-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.628 | 20,000 |
| 2021-10-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.628 | 0 |
| 2021-10-28 | 1.670 | 1.670 | 1.660 | 1.660 | 1.628 | 105,000 |
| 2021-10-27 | 1.660 | 1.670 | 1.640 | 1.640 | 1.608 | 85,000 |
| 2021-10-26 | 1.680 | 1.700 | 1.640 | 1.690 | 1.657 | 230,000 |
| 2021-10-25 | 1.700 | 1.700 | 1.640 | 1.680 | 1.647 | 130,000 |
| 2021-10-22 | 1.720 | 1.720 | 1.680 | 1.700 | 1.667 | 615,000 |
| 2021-10-21 | 1.670 | 1.880 | 1.650 | 1.740 | 1.706 | 1,980,000 |
| 2021-10-20 | 1.700 | 1.700 | 1.660 | 1.700 | 1.667 | 290,000 |
| 2021-10-19 | 1.620 | 1.700 | 1.540 | 1.700 | 1.667 | 15,635,000 |
| 2021-10-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.657 | 0 |
← NewerPage 21 of 21 · 1,234 trading days
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.