HKSE - Delayed Quote HKD

EPS Creative Health Technology Group Limited (3860.HK)

0.520

+0.020

+(4.00%)

As of May 23 at 3:59:51 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.510	0.520	0.490	0.520	0.520	395,000
May 22, 2025	0.520	0.520	0.520	0.500	0.500	200,000
May 21, 2025	0.500	0.500	0.500	0.500	0.500	-
May 20, 2025	0.500	0.500	0.500	0.500	0.500	55,000
May 19, 2025	0.500	0.500	0.500	0.500	0.500	-
May 16, 2025	0.510	0.510	0.500	0.500	0.500	685,000
May 15, 2025	0.500	0.500	0.500	0.500	0.500	-
May 14, 2025	0.520	0.520	0.500	0.500	0.500	10,000
May 13, 2025	0.500	0.500	0.500	0.500	0.500	-
May 12, 2025	0.500	0.500	0.500	0.500	0.500	-
May 9, 2025	0.500	0.500	0.500	0.500	0.500	-
May 8, 2025	0.500	0.500	0.500	0.500	0.500	-
May 7, 2025	0.500	0.500	0.500	0.500	0.500	-
May 6, 2025	0.500	0.500	0.500	0.500	0.500	-
May 2, 2025	0.495	0.500	0.495	0.500	0.500	160,000
Apr 30, 2025	0.520	0.520	0.520	0.520	0.520	-
Apr 29, 2025	0.490	0.520	0.490	0.520	0.520	80,000
Apr 28, 2025	0.495	0.495	0.495	0.495	0.495	50,000
Apr 25, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 24, 2025	0.490	0.490	0.490	0.490	0.490	-
Apr 23, 2025	0.510	0.510	0.480	0.485	0.485	130,000
Apr 22, 2025	0.510	0.510	0.475	0.475	0.475	45,000
Apr 17, 2025	0.490	0.500	0.500	0.500	0.500	15,000
Apr 16, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 15, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 14, 2025	0.410	0.410	0.410	0.410	0.410	-
Apr 11, 2025	0.410	0.410	0.410	0.410	0.410	-
Apr 10, 2025	0.410	0.440	0.430	0.430	0.430	60,000
Apr 9, 2025	0.470	0.470	0.425	0.470	0.470	15,000
Apr 8, 2025	0.460	0.460	0.460	0.460	0.460	10,000
Apr 7, 2025	0.475	0.475	0.420	0.435	0.435	120,000
Apr 3, 2025	0.510	0.510	0.510	0.510	0.510	5,000
Apr 2, 2025	0.485	0.485	0.485	0.485	0.485	-
Apr 1, 2025	0.520	0.520	0.485	0.485	0.485	60,000
Mar 31, 2025	0.495	0.495	0.495	0.495	0.495	65,000
Mar 28, 2025	0.520	0.520	0.520	0.520	0.520	80,000
Mar 27, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 26, 2025	0.485	0.485	0.485	0.485	0.485	55,000
Mar 25, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 24, 2025	0.480	0.480	0.480	0.480	0.480	30,000
Mar 21, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 20, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 19, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 18, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 17, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 14, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 13, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 12, 2025	0.480	0.480	0.480	0.480	0.480	20,000
Mar 11, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 10, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 7, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 6, 2025	0.485	0.485	0.480	0.480	0.480	10,000
Mar 5, 2025	0.475	0.510	0.475	0.510	0.510	1,085,000
Mar 4, 2025	0.485	0.475	0.475	0.475	0.475	885,000
Mar 3, 2025	0.475	0.475	0.475	0.475	0.475	25,000
Feb 28, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 27, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 26, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 25, 2025	0.490	0.490	0.490	0.490	0.490	55,000
Feb 24, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 21, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 20, 2025	0.480	0.480	0.480	0.480	0.480	-
Feb 19, 2025	0.470	0.470	0.470	0.470	0.470	-
Feb 18, 2025	0.470	0.470	0.470	0.470	0.470	10,000
Feb 17, 2025	0.470	0.470	0.470	0.470	0.470	-
Feb 14, 2025	0.470	0.470	0.470	0.470	0.470	60,000
Feb 13, 2025	0.480	0.480	0.480	0.480	0.480	55,000
Feb 12, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 11, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 10, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 7, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 6, 2025	0.510	0.510	0.510	0.510	0.510	5,000
Feb 5, 2025	0.490	0.490	0.490	0.490	0.490	-
Feb 4, 2025	0.485	0.530	0.460	0.530	0.530	50,000
Feb 3, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 28, 2025	0.490	0.490	0.490	0.490	0.490	-
Jan 27, 2025	0.480	0.480	0.480	0.480	0.480	10,000
Jan 24, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 23, 2025	0.530	0.530	0.500	0.500	0.500	25,000
Jan 22, 2025	0.495	0.495	0.490	0.490	0.490	10,000
Jan 21, 2025	0.540	0.540	0.540	0.540	0.540	5,000
Jan 20, 2025	0.510	0.510	0.490	0.490	0.490	620,000
Jan 17, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 16, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 15, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 14, 2025	0.500	0.500	0.500	0.500	0.500	15,000
Jan 13, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 10, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 9, 2025	0.500	0.540	0.500	0.540	0.540	115,000
Jan 8, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 7, 2025	0.485	0.485	0.480	0.485	0.485	45,000
Jan 6, 2025	0.495	0.520	0.480	0.490	0.490	75,000
Jan 3, 2025	0.485	0.520	0.485	0.520	0.520	30,000
Jan 2, 2025	0.490	0.510	0.475	0.490	0.490	55,000
Dec 31, 2024	0.475	0.475	0.475	0.475	0.475	-
Dec 30, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 27, 2024	0.490	0.490	0.470	0.490	0.490	65,000
Dec 24, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 23, 2024	0.490	0.510	0.490	0.510	0.510	20,000
Dec 20, 2024	0.520	0.520	0.490	0.510	0.510	20,000
Dec 19, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 18, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 17, 2024	0.510	0.530	0.510	0.510	0.510	30,000
Dec 16, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 13, 2024	0.540	0.540	0.540	0.540	0.540	10,000
Dec 12, 2024	0.550	0.570	0.520	0.540	0.540	30,000
Dec 11, 2024	0.590	0.650	0.510	0.520	0.520	25,000
Dec 10, 2024	0.510	0.510	0.500	0.500	0.500	60,000
Dec 9, 2024	0.510	0.560	0.500	0.560	0.560	110,000
Dec 6, 2024	0.580	0.580	0.520	0.550	0.550	25,000
Dec 5, 2024	0.570	0.650	0.560	0.590	0.590	60,000
Dec 4, 2024	0.650	0.650	0.650	0.650	0.650	5,000
Dec 3, 2024	0.660	0.660	0.600	0.610	0.610	725,000
Dec 2, 2024	0.620	0.650	0.620	0.640	0.640	30,000
Nov 29, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 28, 2024	0.600	0.640	0.600	0.640	0.640	20,000
Nov 27, 2024	0.600	0.660	0.600	0.650	0.650	70,000
Nov 26, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 22, 2024	0.610	0.610	0.600	0.600	0.600	70,000
Nov 21, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 20, 2024	0.610	0.650	0.610	0.650	0.650	20,000
Nov 19, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 18, 2024	0.640	0.640	0.640	0.640	0.640	40,000
Nov 15, 2024	0.560	0.580	0.560	0.570	0.570	45,000
Nov 14, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 12, 2024	0.540	0.570	0.510	0.520	0.520	120,000
Nov 11, 2024	0.500	0.550	0.485	0.510	0.510	120,000
Nov 8, 2024	0.495	0.550	0.450	0.550	0.550	155,000
Nov 7, 2024	0.520	0.510	0.495	0.495	0.495	30,000
Nov 6, 2024	0.570	0.570	0.510	0.510	0.510	25,000
Nov 5, 2024	0.540	0.540	0.520	0.520	0.520	1,030,000
Nov 4, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 1, 2024	0.550	0.600	0.500	0.600	0.600	35,000
Oct 31, 2024	0.510	0.560	0.510	0.560	0.560	1,210,000
Oct 30, 2024	0.510	0.550	0.470	0.550	0.550	35,000
Oct 29, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 28, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 25, 2024	0.520	0.590	0.520	0.520	0.520	125,000
Oct 24, 2024	0.530	0.530	0.510	0.510	0.510	30,000
Oct 23, 2024	0.590	0.590	0.520	0.560	0.560	135,000
Oct 22, 2024	0.590	0.590	0.590	0.590	0.590	-
Oct 21, 2024	0.580	0.590	0.580	0.590	0.590	715,000
Oct 18, 2024	0.580	0.580	0.530	0.570	0.570	585,000
Oct 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 16, 2024	0.620	0.620	0.610	0.610	0.610	20,000
Oct 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Oct 14, 2024	0.680	0.690	0.620	0.650	0.650	60,000
Oct 10, 2024	0.630	0.650	0.630	0.650	0.650	90,000
Oct 9, 2024	0.620	0.650	0.600	0.600	0.600	60,000
Oct 8, 2024	0.660	0.660	0.650	0.650	0.650	25,000
Oct 7, 2024	0.650	0.680	0.650	0.670	0.670	55,000
Oct 4, 2024	0.680	0.710	0.650	0.710	0.710	25,000
Oct 3, 2024	0.710	0.720	0.650	0.650	0.650	70,000
Oct 2, 2024	0.710	0.710	0.710	0.710	0.710	-
Sep 30, 2024	0.680	0.680	0.680	0.680	0.680	5,000
Sep 27, 2024	0.660	0.680	0.640	0.640	0.640	140,000
Sep 26, 2024	0.690	0.710	0.620	0.630	0.630	140,000
Sep 25, 2024	0.660	0.660	0.660	0.660	0.660	20,000
Sep 24, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 23, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 20, 2024	0.720	0.720	0.650	0.650	0.650	150,000
Sep 19, 2024	0.680	0.680	0.680	0.680	0.680	-
Sep 17, 2024	0.680	0.680	0.680	0.680	0.680	-
Sep 16, 2024	0.680	0.680	0.680	0.680	0.680	-
Sep 13, 2024	0.640	0.700	0.640	0.680	0.680	425,000
Sep 12, 2024	0.660	0.700	0.660	0.660	0.660	120,000
Sep 11, 2024	0.660	0.660	0.650	0.650	0.650	65,000
Sep 10, 2024	0.650	0.650	0.640	0.660	0.660	10,000
Sep 9, 2024	0.640	0.690	0.640	0.690	0.690	20,000
Sep 5, 2024	0.650	0.650	0.650	0.650	0.650	25,000
Sep 4, 2024	0.690	0.690	0.690	0.690	0.690	-
Sep 3, 2024	0.690	0.750	0.640	0.690	0.690	475,000
Sep 2, 2024	0.690	0.690	0.690	0.690	0.690	-
Aug 30, 2024	0.690	0.690	0.690	0.690	0.690	-
Aug 29, 2024	0.690	0.690	0.690	0.690	0.690	5,000
Aug 28, 2024	0.650	0.650	0.650	0.650	0.650	80,000
Aug 27, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 26, 2024	0.630	0.700	0.630	0.650	0.650	105,000
Aug 23, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 22, 2024	0.610	0.610	0.610	0.610	0.610	-
Aug 21, 2024	0.650	0.650	0.640	0.640	0.640	15,000
Aug 20, 2024	0.700	0.700	0.700	0.700	0.700	-
Aug 19, 2024	0.650	0.700	0.640	0.700	0.700	25,000
Aug 16, 2024	0.660	0.660	0.660	0.660	0.660	30,000
Aug 15, 2024	0.670	0.680	0.660	0.660	0.660	25,000
Aug 14, 2024	0.660	0.660	0.660	0.660	0.660	-
Aug 13, 2024	0.680	0.680	0.680	0.680	0.680	-
Aug 12, 2024	0.690	0.680	0.680	0.680	0.680	20,000
Aug 9, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 8, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 7, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 6, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 5, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 2, 2024	0.730	0.730	0.730	0.730	0.730	-
Aug 1, 2024	0.700	0.730	0.690	0.730	0.730	20,000
Jul 31, 2024	0.720	0.720	0.720	0.720	0.720	95,000
Jul 30, 2024	0.770	0.770	0.700	0.700	0.700	185,000
Jul 29, 2024	0.740	0.740	0.740	0.740	0.740	-
Jul 26, 2024	0.750	0.750	0.750	0.750	0.750	10,000
Jul 25, 2024	0.760	0.800	0.750	0.800	0.800	65,000
Jul 24, 2024	0.810	0.810	0.800	0.800	0.800	20,000
Jul 23, 2024	0.880	0.880	0.880	0.880	0.880	5,000
Jul 22, 2024	0.860	0.860	0.860	0.860	0.860	5,000
Jul 19, 2024	0.820	0.820	0.820	0.820	0.820	10,000
Jul 18, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 17, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 16, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 15, 2024	0.830	0.830	0.830	0.830	0.830	-
Jul 12, 2024	0.830	0.830	0.830	0.830	0.830	5,000
Jul 11, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 10, 2024	0.770	0.770	0.750	0.760	0.760	75,000
Jul 9, 2024	0.730	0.910	0.730	0.800	0.800	640,000
Jul 8, 2024	0.720	0.700	0.700	0.710	0.710	35,000
Jul 5, 2024	0.750	0.750	0.750	0.750	0.750	-
Jul 4, 2024	0.750	0.750	0.750	0.750	0.750	-
Jul 3, 2024	0.850	0.850	0.850	0.850	0.850	5,000
Jul 2, 2024	0.740	0.730	0.730	0.750	0.750	5,000
Jun 28, 2024	0.740	0.730	0.730	0.730	0.730	5,000
Jun 27, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 26, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 25, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 24, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 21, 2024	0.730	0.730	0.720	0.720	0.720	20,000
Jun 20, 2024	0.700	0.730	0.720	0.730	0.730	25,000
Jun 19, 2024	0.720	0.730	0.720	0.730	0.730	55,000
Jun 18, 2024	0.740	0.750	0.700	0.720	0.720	195,000
Jun 17, 2024	0.700	0.760	0.700	0.760	0.760	55,000
Jun 14, 2024	0.800	0.800	0.720	0.720	0.720	145,000
Jun 13, 2024	0.790	0.830	0.790	0.800	0.800	1,055,000
Jun 12, 2024	0.800	0.810	0.790	0.810	0.810	40,000
Jun 11, 2024	0.850	0.870	0.800	0.800	0.800	115,000
Jun 7, 2024	0.820	0.820	0.820	0.820	0.820	-
Jun 6, 2024	0.800	0.850	0.800	0.820	0.820	60,000
Jun 5, 2024	0.810	0.870	0.800	0.860	0.860	110,000
Jun 4, 2024	0.870	0.870	0.870	0.870	0.870	-
Jun 3, 2024	0.870	0.870	0.870	0.870	0.870	-
May 31, 2024	0.830	0.880	0.800	0.870	0.870	145,000
May 30, 2024	0.860	0.860	0.850	0.850	0.850	20,000
May 29, 2024	0.880	0.880	0.880	0.880	0.880	-
May 28, 2024	0.880	0.880	0.880	0.880	0.880	-
May 27, 2024	0.860	0.980	0.860	0.880	0.880	25,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EPS Creative Health Technology Group Limited (3860.HK)