EPS Creative Health Technology Group Limited (HKG:3860)
Hong Kong
· Delayed Price · Currency is HKD 0.550
0.00 (0.00%)
Apr 28, 2026, 3:04 PM HKT
HKG:3860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | - | 605,000 |
| Apr 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 35,000 |
| Apr 24, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 220,000 |
| Apr 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 17, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 16, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 14, 2026 | 0.54 | 0.56 | 0.51 | 0.56 | 0.56 | 1.82% | 95,000 |
| Apr 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 10, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -1.79% | 100,000 |
| Apr 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Apr 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 1, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 31, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 215,000 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -6.67% | 245,000 |
| Mar 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 65,000 |
| Mar 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 25, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 160,000 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 23, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -3.13% | 285,000 |
| Mar 20, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 205,000 |
| Mar 19, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 25,000 |
| Mar 18, 2026 | 0.61 | 0.61 | 0.61 | 0.62 | 0.62 | -1.59% | 20,000 |
| Mar 17, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 45,000 |
| Mar 16, 2026 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 575,000 |
| Mar 13, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 25,000 |
| Mar 12, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 65,000 |
| Mar 11, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 35,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 35,000 |
| Mar 9, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 20,000 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 15,000 |
| Mar 5, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 95,000 |
| Mar 4, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 25,000 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -7.35% | 135,000 |
| Mar 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 26, 2026 | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | - | 50,000 |
| Feb 25, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 25,000 |
| Feb 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 5,000 |
| Feb 23, 2026 | 0.66 | 0.72 | 0.65 | 0.67 | 0.67 | -8.22% | 675,000 |
| Feb 20, 2026 | 0.67 | 0.73 | 0.66 | 0.73 | 0.73 | - | 115,000 |
| Feb 16, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 12, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 7.35% | 220,000 |
| Feb 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 20,000 |
| Feb 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 4, 2026 | 0.63 | 0.66 | 0.60 | 0.65 | 0.65 | -4.41% | 170,000 |
| Feb 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 205,000 |
| Feb 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Jan 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 29, 2026 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | - | 1,065,000 |
| Jan 28, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 110,000 |
| Jan 27, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 20,000 |
| Jan 26, 2026 | 0.76 | 0.84 | 0.70 | 0.70 | 0.70 | -6.67% | 165,000 |
| Jan 23, 2026 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | 11.94% | 845,000 |
| Jan 22, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 60,000 |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 260,000 |
| Jan 14, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 350,000 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 3.17% | 155,000 |
| Jan 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 9, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | - | 25,000 |
| Jan 8, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -7.35% | 230,000 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 30, 2025 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | 3.03% | 45,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 130,000 |
| Dec 23, 2025 | 0.57 | 0.66 | 0.57 | 0.66 | 0.66 | 10.00% | 260,000 |
| Dec 22, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -11.76% | 25,000 |
| Dec 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 17, 2025 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | - | 80,000 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 12, 2025 | 0.67 | 0.68 | 0.61 | 0.68 | 0.68 | 13.33% | 15,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 10, 2025 | 0.69 | 0.69 | 0.59 | 0.60 | 0.60 | -13.04% | 1,085,000 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 10,000 |
| Dec 4, 2025 | 0.66 | 0.70 | 0.61 | 0.70 | 0.70 | 7.69% | 640,000 |
| Dec 3, 2025 | 0.56 | 0.65 | 0.55 | 0.65 | 0.65 | 10.17% | 425,000 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -4.84% | 865,000 |
| Nov 28, 2025 | 0.62 | 0.69 | 0.62 | 0.62 | 0.62 | -4.62% | 45,000 |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |