EPS Creative Health Technology Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08183  2017-05-31  2019-12-11  2019-12-12
HK Main 03860  2019-12-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.660 0.610 0.680 2,151,500 0.660 0.610 0.680 0.550 0.700 3,535,000 0.6086 6.45%
2025-11-28 0 20 0.620 0.620 0.690 929,450 0.620 0.620 0.690 0.620 0.810 1,300,000 0.7150 -13.89%
2025-10-31 0 20 0.720 0.660 0.720 1,299,674 0.720 0.660 0.720 0.480 0.790 2,195,100 0.5921 44.00%
2025-09-30 0 22 0.500 0.480 0.550 925,625 0.500 0.480 0.550 0.440 0.500 1,950,000 0.4747 1.01%
2025-08-29 0 21 0.495 0.465 0.495 2,334,775 0.495 0.465 0.495 0.466 0.569 4,677,200 0.4992 6.29%
2025-07-31 0 22 0.475 0.465 0.480 2,346,175 0.466 0.456 0.471 0.431 0.500 4,998,000 0.4694 -5.00%
2025-06-30 0 21 0.500 0.495 0.580 1,215,250 0.490 0.485 0.569 0.471 0.559 2,437,800 0.4985 0.00%
2025-05-30 0 20 0.500 0.500 0.530 1,723,950 0.490 0.490 0.520 0.480 0.510 3,503,700 0.4920 -3.85%
2025-04-30 0 19 0.520 0.490 0.530 399,200 0.510 0.480 0.520 0.402 0.510 836,400 0.4773 5.05%
2025-03-31 0 21 0.495 0.490 0.530 1,255,675 0.485 0.480 0.520 0.466 0.510 2,585,700 0.4856 1.02%
2025-02-28 0 20 0.490 0.470 0.490 139,650 0.480 0.461 0.480 0.451 0.520 295,800 0.4721 0.00%
2025-01-28 0 19 0.490 0.490 0.500 540,025 0.480 0.480 0.490 0.466 0.529 1,106,700 0.4880 3.16%
2024-12-31 0 20 0.475 0.470 0.490 716,975 0.466 0.461 0.480 0.461 0.647 1,259,700 0.5692 -25.78%
2024-11-29 0 21 0.640 0.600 0.650 988,000 0.627 0.588 0.637 0.441 0.647 1,871,700 0.5279 14.29%
2024-10-31 0 21 0.560 0.510 0.560 1,925,050 0.549 0.500 0.549 0.461 0.706 3,473,100 0.5543 -17.65%
2024-09-30 0 19 0.680 0.640 0.680 1,091,200 0.667 0.627 0.667 0.608 0.735 1,642,200 0.6645 -1.45%
2024-08-30 0 22 0.690 0.690 0.700 230,650 0.676 0.676 0.686 0.598 0.716 357,000 0.6461 -4.17%
2024-07-31 0 22 0.720 0.720 0.740 998,400 0.706 0.706 0.725 0.686 0.892 1,326,000 0.7529 -1.37%
2024-06-28 0 19 0.730 0.740 0.750 1,487,250 0.716 0.725 0.735 0.686 0.853 1,938,000 0.7674 -16.09%
2024-05-31 0 21 0.870 0.800 0.880 214,550 0.853 0.784 0.863 0.784 0.980 255,000 0.8414 1.16%
2024-04-30 0 20 0.860 0.800 0.860 452,950 0.843 0.784 0.843 0.784 1.029 489,600 0.9251 -14.85%
2024-03-28 0 20 1.010 0.930 1.010 68,650 0.990 0.912 0.990 0.912 1.000 71,400 0.9615 -0.98%
2024-02-29 0 19 1.020 0.930 1.060 581,250 1.000 0.912 1.039 0.941 1.118 591,600 0.9825 6.25%
2024-01-31 0 22 0.960 0.960 1.000 497,300 0.941 0.941 0.980 0.873 0.980 555,900 0.8946 6.67%
2023-12-29 0 19 0.900 0.850 0.940 154,700 0.882 0.833 0.922 0.882 1.118 163,200 0.9479 -12.62%
2023-11-30 0 22 1.030 0.920 1.030 138,900 1.010 0.902 1.010 0.931 1.196 127,500 1.0894 -14.17%
2023-10-31 0 20 1.200 1.160 1.250 4,589,150 1.176 1.137 1.225 0.784 1.471 3,891,300 1.1793 42.86%
2023-09-29 0 19 0.840 0.810 0.840 631,650 0.824 0.794 0.824 0.775 0.961 754,800 0.8368 -3.45%
2023-08-31 0 23 0.870 0.870 0.890 5,914,000 0.853 0.853 0.873 0.794 1.039 5,951,700 0.9937 -13.00%
2023-07-31 0 20 1.000 0.980 1.000 12,702,150 0.980 0.961 0.980 0.902 1.127 12,183,900 1.0425 -3.85%
2023-06-30 0 21 1.040 0.980 1.080 195,950 1.020 0.961 1.059 0.922 1.069 198,900 0.9852 -1.89%
2023-05-31 0 21 1.060 0.990 1.060 220,950 1.039 0.971 1.039 0.922 1.127 219,300 1.0075 -2.75%
2023-04-28 0 17 1.090 0.990 1.090 31,400 1.069 0.971 1.069 0.980 1.118 30,600 1.0261 -1.80%
2023-03-31 0 23 1.110 0.980 1.140 1,032,450 1.088 0.961 1.118 0.882 1.373 902,700 1.1437 -14.62%
2023-02-28 0 20 1.300 1.220 1.340 1,463,650 1.275 1.196 1.314 0.804 1.529 1,208,700 1.2109 58.54%
2023-01-31 0 18 0.820 0.820 0.880 152,250 0.804 0.804 0.863 0.784 0.882 183,600 0.8292 0.00%
2022-12-30 0 20 0.820 0.820 0.930 3,150,000 0.804 0.804 0.912 0.784 1.020 3,860,700 0.8159 -10.87%
2022-11-30 0 22 0.920 0.800 0.930 266,250 0.902 0.784 0.912 0.804 0.902 300,900 0.8848 1.10%
2022-10-31 0 20 0.910 0.860 0.980 18,600 0.892 0.843 0.961 0.882 0.961 20,400 0.9118 -13.33%
2022-09-30 0 21 1.050 0.880 1.050 269,550 1.029 0.863 1.029 0.784 1.059 300,900 0.8958 17.98%
2022-08-31 0 23 0.890 0.890 0.980 608,400 0.873 0.873 0.961 0.853 1.029 652,800 0.9320 -13.59%
2022-07-29 0 20 1.030 0.960 1.050 2,006,150 1.010 0.941 1.029 0.922 1.343 1,805,400 1.1112 -16.26%
2022-06-30 0 21 1.230 1.250 1.290 1,240,750 1.206 1.225 1.265 1.127 1.461 989,400 1.2540 0.00%
2022-05-31 0 20 1.230 1.210 1.230 1,023,700 1.206 1.186 1.206 1.127 1.294 861,900 1.1877 -3.91%
2022-04-29 0 18 1.280 1.200 1.350 897,350 1.255 1.176 1.324 1.176 1.402 703,800 1.2750 -8.57%
2022-03-31 0 23 1.400 1.300 1.410 1,935,700 1.373 1.275 1.382 1.118 1.539 1,514,700 1.2779 -0.71%
2022-02-28 0 17 1.410 1.360 1.410 751,400 1.382 1.333 1.382 1.343 1.539 535,500 1.4032 0.00%
2022-01-31 0 21 1.410 1.320 1.410 839,200 1.382 1.294 1.382 1.324 1.471 612,000 1.3712 -6.00%
2021-12-31 0 22 1.500 1.360 1.500 1,153,950 1.471 1.333 1.471 1.324 1.637 765,000 1.5084 -6.83%
2021-11-30 0 22 1.610 1.540 1.640 2,689,000 1.578 1.510 1.608 1.539 1.725 1,632,000 1.6477 -3.01%
2021-10-29 0 18 1.660 1.650 1.700 31,723,450 1.627 1.618 1.667 1.510 1.843 20,328,600 1.5605 -2.35%
2021-09-30 0 21 1.700 1.680 1.710 3,766,250 1.667 1.647 1.676 1.559 1.725 2,320,500 1.6230 -3.41%
2021-08-31 0 22 1.760 1.760 1.780 18,524,450 1.725 1.725 1.745 1.382 1.765 11,602,500 1.5966 0.00%
2021-07-30 0 21 1.760 1.760 1.800 37,720,300 1.725 1.725 1.765 1.696 1.873 21,731,100 1.7358 -6.38%
2021-06-30 0 21 1.880 1.840 1.880 29,513,250 1.843 1.804 1.843 1.578 1.951 16,875,900 1.7488 -3.09%
2021-05-31 3 20 1.940 1.940 1.970 100,799,000 1.902 1.902 1.931 1.275 2.627 53,096,100 1.8984 7.78%
2021-04-30 4 19 - - - 28,105,050 1.765 - - 0.941 1.794 19,624,800 1.4321 89.47%
2021-03-31 1 23 0.950 0.940 0.960 21,426,562 0.931 0.922 0.941 0.490 1.275 27,223,188 0.7871 82.69%
2021-02-26 0 18 0.520 0.520 0.540 2,591,050 0.510 0.510 0.529 0.490 0.559 4,941,900 0.5243 -7.14%
2021-01-29 0 20 0.560 0.550 0.580 3,339,100 0.549 0.539 0.569 0.500 0.637 6,150,600 0.5429 1.82%
2020-12-31 0 22 0.550 0.520 0.560 4,938,650 0.539 0.510 0.549 0.471 0.627 9,465,600 0.5217 10.00%
2020-11-30 0 21 0.500 0.500 0.530 1,336,200 0.490 0.490 0.520 0.490 0.539 2,539,800 0.5261 0.00%
2020-10-30 0 18 0.500 0.500 0.530 780,600 0.490 0.490 0.520 0.480 0.539 1,514,700 0.5153 2.04%
2020-09-30 0 22 0.490 0.490 0.520 2,440,950 0.480 0.480 0.510 0.456 0.559 4,865,400 0.5017 4.26%
2020-08-31 0 21 0.470 0.465 0.490 2,770,025 0.461 0.456 0.480 0.456 0.529 5,824,200 0.4756 -6.00%
2020-07-31 0 22 0.500 0.480 0.500 784,375 0.490 0.471 0.490 0.461 0.569 1,621,800 0.4836 -1.96%
2020-06-30 0 21 0.510 0.500 0.520 178,400 0.500 0.490 0.510 0.490 0.539 357,000 0.4997 0.00%
2020-05-29 0 20 0.510 0.500 0.510 417,650 0.500 0.490 0.500 0.490 0.529 826,200 0.5055 0.00%
2020-04-29 0 19 0.510 0.510 0.530 405,750 0.500 0.500 0.520 0.500 0.520 800,700 0.5067 -1.92%
2020-03-31 0 22 0.520 0.510 0.540 1,039,250 0.510 0.500 0.529 0.490 0.539 2,045,100 0.5082 -3.70%
2020-02-28 0 20 0.540 0.530 0.560 2,602,200 0.529 0.520 0.549 0.520 0.637 4,697,100 0.5540 -6.90%
2020-01-31 0 20 0.580 0.570 0.590 3,526,100 0.569 0.559 0.578 0.520 0.598 6,364,800 0.5540 5.45%
2019-12-31 0 20 0.550 0.530 0.560 25,466,700 0.539 0.520 0.549 0.490 0.598 46,522,200 0.5474 5.77%
2019-11-29 0 21 0.520 0.510 0.520 21,902,700 0.510 0.500 0.510 0.490 0.520 42,595,200 0.5142 0.00%
2019-10-31 0 21 0.520 0.500 0.520 22,006,800 0.510 0.490 0.510 0.500 0.529 43,186,800 0.5096 -3.70%
2019-09-30 0 21 0.540 0.510 0.540 22,285,250 0.529 0.500 0.529 0.485 0.529 43,385,700 0.5137 8.00%
2019-08-30 0 22 0.500 0.475 0.500 22,772,025 0.490 0.466 0.490 0.446 0.520 46,765,245 0.4869 -4.41%
2019-07-31 0 22 0.540 0.520 0.540 22,920,500 0.513 0.494 0.513 0.494 0.589 42,653,241 0.5374 -10.00%
2019-06-28 0 19 0.600 0.580 0.600 20,719,750 0.570 0.551 0.570 0.494 0.598 38,562,194 0.5373 7.14%
2019-05-31 0 21 0.560 0.540 0.560 23,948,150 0.532 0.513 0.532 0.437 0.617 47,018,077 0.5093 13.13%
2019-04-30 0 19 0.495 0.490 0.495 1,563,725 0.470 0.465 0.470 0.427 0.475 3,390,777 0.4612 3.13%
2019-03-29 0 21 0.480 0.410 0.480 449,475 0.456 0.389 0.456 0.408 0.475 1,005,650 0.4469 3.23%
2019-02-28 0 17 0.465 0.420 0.465 125,475 0.442 0.399 0.442 0.442 0.451 279,055 0.4496 1.09%
2019-01-31 0 22 0.460 0.420 0.460 81,125 0.437 0.399 0.437 0.442 0.461 179,016 0.4532 -5.15%
2018-12-31 0 19 0.485 0.415 0.485 311,050 0.461 0.394 0.461 0.418 0.475 684,474 0.4544 -3.00%
2018-11-30 0 22 0.500 0.435 0.500 166,225 0.475 0.413 0.475 0.408 0.475 358,032 0.4643 0.00%
2018-10-31 0 21 0.500 0.450 0.500 3,518,825 0.475 0.427 0.475 0.385 0.513 7,697,696 0.4571 -3.85%
2018-09-28 0 19 0.520 0.490 0.520 292,750 0.494 0.465 0.494 0.446 0.522 610,761 0.4793 1.96%
2018-08-31 0 23 0.510 0.485 0.510 2,206,550 0.484 0.461 0.484 0.443 0.544 4,717,499 0.4677 -7.87%
2018-07-31 0 21 0.570 0.540 0.580 1,307,150 0.526 0.498 0.535 0.461 0.553 2,629,463 0.4971 5.56%
2018-06-29 0 20 0.540 0.520 0.540 8,198,125 0.498 0.480 0.498 0.438 0.682 15,012,338 0.5461 -10.00%
2018-05-31 0 21 0.600 0.580 0.600 8,866,800 0.553 0.535 0.553 0.447 0.563 17,896,615 0.4954 17.65%
2018-04-30 0 19 0.510 0.495 0.510 3,111,825 0.470 0.457 0.470 0.424 0.470 6,874,555 0.4527 8.51%
2018-03-29 0 21 0.470 0.450 0.470 7,585,875 0.433 0.415 0.433 0.406 0.457 17,902,036 0.4237 3.30%
2018-02-28 0 18 0.455 0.455 0.460 6,978,975 0.420 0.420 0.424 0.392 0.447 16,524,957 0.4223 -1.09%
2018-01-31 0 22 0.460 0.440 0.460 3,420,080 0.424 0.406 0.424 0.369 0.443 8,437,053 0.4054 -1.08%
2017-12-29 0 19 0.465 0.445 0.465 1,859,250 0.429 0.410 0.429 0.406 0.452 4,407,739 0.4218 -1.06%
2017-11-30 0 22 0.470 0.470 0.475 14,405,475 0.433 0.433 0.438 0.406 0.498 32,122,824 0.4484 -7.84%
2017-10-31 0 20 0.510 0.510 0.520 10,782,600 0.470 0.470 0.480 0.364 0.470 25,806,691 0.4178 21.43%
2017-09-29 0 21 0.420 0.410 0.420 3,822,915 0.387 0.378 0.387 0.355 0.420 10,137,259 0.3771 5.00%
2017-08-31 0 22 0.400 0.395 0.400 7,562,747 0.369 0.364 0.369 0.350 0.397 20,277,662 0.3730 -1.23%
2017-07-31 0 21 0.405 0.405 0.415 14,461,575 0.374 0.374 0.383 0.369 0.406 37,690,781 0.3837 -2.41%
2017-06-30 0 22 0.415 0.405 0.415 52,547,950 0.383 0.374 0.383 0.369 0.452 131,115,339 0.4008 -15.31%
2017-05-31 0 1 0.490 0.490 0.495 38,712,150 0.452 0.452 0.457 0.438 0.480 84,278,364 0.4593

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top