EPS Creative Health Technology Group Limited (3860.HK) HKSE
0.55
-0.01(-1.79%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.55
-0.01(-1.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 0.55 | 0.55 | 0.55 | 0.56 | 0.55 | 215,000 |
| March 30, 2026 | 0.59 | 0.56 | 0.56 | 0.59 | 0.55 | 245,000 |
| March 27, 2026 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 65,000 |
| March 25, 2026 | 0.6 | 0.62 | 0.62 | 0.62 | 0.6 | 160,000 |
| March 23, 2026 | 0.61 | 0.62 | 0.62 | 0.62 | 0.6 | 285,000 |
| March 20, 2026 | 0.61 | 0.64 | 0.64 | 0.64 | 0.61 | 210,000 |
| March 19, 2026 | 0.6 | 0.64 | 0.64 | 0.64 | 0.6 | 25,000 |
| March 18, 2026 | 0.61 | 0.62 | 0.62 | 0.62 | 0.61 | 25,000 |
| March 17, 2026 | 0.62 | 0.63 | 0.63 | 0.63 | 0.61 | 45,000 |
| March 16, 2026 | 0.61 | 0.62 | 0.62 | 0.63 | 0.6 | 575,000 |
| March 13, 2026 | 0.62 | 0.63 | 0.63 | 0.63 | 0.61 | 30,000 |
| March 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 70,000 |
| March 11, 2026 | 0.63 | 0.63 | 0.63 | 0.66 | 0.63 | 50,000 |
| March 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 35,000 |
| March 09, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 20,000 |
| March 06, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 15,000 |
| March 05, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 100,000 |
| March 04, 2026 | 0.61 | 0.63 | 0.63 | 0.63 | 0.61 | 25,000 |
| March 03, 2026 | 0.64 | 0.63 | 0.63 | 0.64 | 0.63 | 130,000 |
| March 02, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| February 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 |
| February 26, 2026 | 0.64 | 0.68 | 0.68 | 0.68 | 0.63 | 50,000 |
| February 25, 2026 | 0.67 | 0.68 | 0.68 | 0.68 | 0.67 | 25,000 |
| February 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 10,000 |
| February 23, 2026 | 0.66 | 0.67 | 0.67 | 0.72 | 0.65 | 675,000 |
| February 20, 2026 | 0.67 | 0.73 | 0 | 0.73 | 0.66 | 115,000 |
| February 16, 2026 | 0.73 | 0.73 | 0 | 0.73 | 0.73 | 0 |
| February 13, 2026 | 0.73 | 0.73 | 0 | 0.73 | 0.73 | 0 |
| February 12, 2026 | 0.66 | 0.73 | 0 | 0.73 | 0.66 | 220,000 |
| February 11, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| February 10, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| February 09, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| February 06, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 20,000 |
| February 05, 2026 | 0.65 | 0.65 | 0 | 0.65 | 0.65 | 0 |
| February 04, 2026 | 0.63 | 0.65 | 0 | 0.66 | 0.6 | 170,000 |
| February 03, 2026 | 0.65 | 0.68 | 0 | 0.72 | 0.65 | 205,000 |
| February 02, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| January 30, 2026 | 0.7 | 0.7 | 0 | 0.7 | 0.7 | 0 |
| January 29, 2026 | 0.68 | 0.7 | 0 | 0.72 | 0.66 | 1.07M |
| January 28, 2026 | 0.7 | 0.7 | 0 | 0.7 | 0.68 | 115,000 |
| January 27, 2026 | 0.7 | 0.7 | 0 | 0.7 | 0.69 | 20,000 |
| January 26, 2026 | 0.76 | 0.7 | 0 | 0.84 | 0.7 | 165,000 |
| January 23, 2026 | 0.7 | 0.75 | 0 | 0.8 | 0.7 | 845,000 |
| January 22, 2026 | 0.64 | 0.67 | 0 | 0.67 | 0.63 | 60,000 |
| January 21, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 0 |
| January 20, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 0 |
| January 19, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 0 |
| January 16, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 0 |
| January 15, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 260,000 |
| January 14, 2026 | 0.61 | 0.64 | 0 | 0.64 | 0.6 | 350,000 |
| January 13, 2026 | 0.66 | 0.65 | 0 | 0.66 | 0.65 | 155,000 |
| January 12, 2026 | 0.63 | 0.63 | 0 | 0.63 | 0.63 | 0 |
| January 09, 2026 | 0.65 | 0.63 | 0 | 0.65 | 0.63 | 25,000 |
| January 08, 2026 | 0.64 | 0.63 | 0 | 0.64 | 0.62 | 230,000 |
| January 07, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| January 06, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| January 05, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| January 02, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 31, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 30, 2025 | 0.65 | 0.68 | 0 | 0.68 | 0.6 | 45,000 |