EPS Creative Health Technology Group Limited (HKG:3860)
Hong Kong · Delayed Price · Currency is HKD 0.5100
+0.0100 (2.00%)
Aug 21, 2025, 3:58 PM HKT
HKG:3860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 365,000 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60,000 |
| Aug 19, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.50 | -3.77% | 585,000 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.52 | -3.64% | 590,000 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.54 | 5.77% | 10,000 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.51 | 9.47% | 430,000 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Aug 12, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.47 | -4.04% | 185,000 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.49 | 1.02% | 1,135,000 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.01% | 55,000 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 10,000 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Aug 1, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.49 | 4.21% | 60,000 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | -1.04% | 10,000 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 28, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.47 | 6.67% | 1,845,000 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.44 | -3.23% | 1,050,000 |
| Jul 24, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.46 | -1.06% | 235,000 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.46 | -4.08% | 275,000 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jul 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.48 | 2.08% | 175,000 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 50,000 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Jul 11, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.47 | 9.09% | 140,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | - |
| Jul 9, 2025 | 0.51 | 0.51 | 0.44 | 0.44 | 0.43 | -12.00% | 755,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Jul 7, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.49 | 2.04% | 40,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 80,000 |
| Jul 2, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | -2.00% | 245,000 |
| Jun 30, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.49 | 3.09% | 170,000 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jun 26, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.48 | -10.19% | 735,000 |
| Jun 25, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.53 | 8.00% | 260,000 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 60,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 260,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 35,000 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -5.66% | 20,000 |
| Jun 13, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.52 | 3.92% | 145,000 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | - |