EPS Creative Health Technology

3860
🏛️ hong-kong →
0.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.50 1.50 1.50 1.50 0.0M
2021-12-30 1.38 1.47 1.38 1.47 0.0M
2021-12-29 1.47 1.47 1.47 1.47 0.0M
2021-12-28 1.46 1.48 1.35 1.48 0.0M
2021-12-24 1.47 1.56 1.47 1.48 0.0M
2021-12-23 1.48 1.48 1.47 1.47 0.0M
2021-12-22 1.44 1.50 1.42 1.50 0.1M
2021-12-21 1.50 1.50 1.49 1.49 0.0M
2021-12-20 1.54 1.54 1.50 1.50 0.1M
2021-12-17 1.58 1.58 1.58 1.58 0.0M
2021-12-16 1.58 1.58 1.58 1.58 0.1M
2021-12-15 1.59 1.59 1.58 1.58 0.1M
2021-12-14 1.59 1.59 1.58 1.58 0.0M
2021-12-13 1.60 1.60 1.60 1.60 0.1M
2021-12-10 1.58 1.58 1.58 1.58 0.1M
2021-12-08 1.64 1.64 1.64 1.64 0.0M
2021-12-07 1.60 1.60 1.60 1.60 0.0M
2021-12-06 1.62 1.67 1.54 1.60 0.2M
2021-12-03 1.61 1.61 1.61 1.61 0.0M
2021-12-02 1.61 1.61 1.61 1.61 0.0M
2021-12-01 1.61 1.61 1.61 1.61 0.0M
2021-11-30 1.61 1.61 1.61 1.61 0.0M
2021-11-29 1.60 1.61 1.60 1.61 0.0M
2021-11-26 1.60 1.60 1.60 1.60 0.0M
2021-11-25 1.60 1.60 1.60 1.60 0.0M
2021-11-24 1.60 1.60 1.57 1.57 0.3M
2021-11-23 1.63 1.63 1.59 1.60 0.1M
2021-11-22 1.66 1.66 1.63 1.63 0.0M
2021-11-19 1.68 1.68 1.61 1.66 0.2M
2021-11-18 1.68 1.73 1.68 1.73 0.0M
2021-11-17 1.71 1.73 1.69 1.72 0.1M
2021-11-16 1.71 1.71 1.71 1.71 0.0M
2021-11-15 1.69 1.73 1.69 1.73 0.0M
2021-11-12 1.70 1.74 1.68 1.73 0.2M
2021-11-11 1.69 1.69 1.69 1.69 0.0M
2021-11-10 1.71 1.71 1.71 1.70 0.0M
2021-11-09 1.71 1.73 1.71 1.73 0.0M
2021-11-08 1.76 1.76 1.76 1.76 0.0M
2021-11-05 1.72 1.73 1.72 1.73 0.1M
2021-11-04 1.76 1.76 1.76 1.76 0.0M
2021-11-02 1.66 1.76 1.66 1.76 0.5M
2021-11-01 1.66 1.66 1.66 1.66 0.0M
2021-10-29 1.66 1.66 1.66 1.66 0.0M
2021-10-28 1.67 1.67 1.66 1.66 0.1M
2021-10-27 1.66 1.67 1.64 1.64 0.1M
2021-10-26 1.68 1.70 1.64 1.69 0.2M
2021-10-25 1.70 1.70 1.64 1.68 0.1M
2021-10-22 1.72 1.72 1.68 1.70 0.6M
2021-10-21 1.67 1.88 1.65 1.74 2.0M
2021-10-20 1.70 1.70 1.66 1.70 0.3M
2021-10-19 1.62 1.70 1.54 1.70 15.6M
2021-10-18 1.69 1.69 1.69 1.69 0.0M
2021-10-15 1.66 1.69 1.61 1.69 0.3M
2021-10-12 1.59 1.63 1.58 1.59 0.2M
2021-10-11 1.63 1.63 1.59 1.59 0.2M
2021-10-08 1.64 1.64 1.64 1.64 0.0M
2021-10-06 1.63 1.64 1.63 1.64 0.0M
2021-10-05 1.64 1.64 1.64 1.64 0.0M
2021-10-04 1.68 1.68 1.61 1.64 0.1M
2021-09-30 1.67 1.70 1.67 1.70 0.3M
2021-09-29 1.65 1.66 1.65 1.65 0.3M
2021-09-28 1.61 1.61 1.61 1.61 0.0M
2021-09-27 1.61 1.61 1.59 1.59 0.2M
2021-09-24 1.63 1.63 1.62 1.62 0.2M
2021-09-23 1.65 1.65 1.60 1.61 0.2M
2021-09-21 1.60 1.61 1.60 1.60 0.1M
2021-09-20 1.64 1.67 1.61 1.61 0.1M
2021-09-17 1.70 1.70 1.70 1.70 0.0M
2021-09-16 1.70 1.70 1.70 1.70 0.0M
2021-09-15 1.62 1.70 1.61 1.70 0.4M
2021-09-14 1.63 1.64 1.62 1.63 0.1M
2021-09-13 1.67 1.67 1.64 1.64 0.0M
2021-09-10 1.72 1.72 1.68 1.68 0.0M
2021-09-09 1.72 1.72 1.72 1.72 0.0M
2021-09-08 1.74 1.74 1.69 1.72 0.0M
2021-09-07 1.72 1.75 1.71 1.74 0.0M
2021-09-06 1.73 1.75 1.73 1.75 0.0M
2021-09-03 1.68 1.75 1.68 1.75 0.0M
2021-09-02 1.71 1.71 1.69 1.71 0.1M
2021-09-01 1.76 1.76 1.72 1.75 0.2M
2021-08-31 1.77 1.77 1.76 1.76 0.1M
2021-08-30 1.74 1.76 1.74 1.76 0.1M
2021-08-27 1.71 1.73 1.65 1.70 0.1M
2021-08-26 1.76 1.76 1.76 1.76 0.1M
2021-08-25 1.75 1.76 1.75 1.76 0.2M
2021-08-24 1.77 1.77 1.75 1.75 0.0M
2021-08-23 1.75 1.77 1.73 1.77 0.1M
2021-08-20 1.74 1.74 1.74 1.75 0.0M
2021-08-19 1.77 1.77 1.75 1.77 0.1M
2021-08-18 1.74 1.80 1.74 1.79 0.3M
2021-08-17 1.76 1.76 1.70 1.71 0.1M
2021-08-16 1.76 1.76 1.74 1.74 0.0M
2021-08-13 1.76 1.76 1.76 1.74 0.0M
2021-08-12 1.76 1.76 1.72 1.74 0.0M
2021-08-11 1.71 1.78 1.71 1.78 0.7M
2021-08-10 1.67 1.70 1.65 1.70 1.2M
2021-08-09 1.72 1.72 1.68 1.70 0.1M
2021-08-06 1.64 1.76 1.63 1.76 1.9M
2021-08-05 1.65 1.70 1.54 1.67 4.1M
2021-08-04 1.63 1.73 1.61 1.70 0.5M
2021-08-03 1.60 1.63 1.41 1.63 0.5M
2021-08-02 1.73 1.73 1.60 1.64 1.0M
2021-07-30 1.77 1.78 1.75 1.76 0.1M
2021-07-29 1.77 1.80 1.76 1.77 0.0M
2021-07-28 1.75 1.79 1.73 1.77 0.1M
2021-07-27 1.82 1.84 1.73 1.76 0.4M
2021-07-26 1.84 1.87 1.81 1.82 0.2M
2021-07-23 1.83 1.91 1.82 1.84 0.4M
2021-07-22 1.83 1.83 1.79 1.83 0.1M
2021-07-21 1.78 1.85 1.77 1.83 2.2M
2021-07-20 1.80 1.83 1.75 1.83 5.1M
2021-07-19 1.80 1.84 1.78 1.84 0.4M
2021-07-16 1.83 1.84 1.81 1.82 0.3M
2021-07-15 1.82 1.85 1.78 1.84 0.5M
2021-07-14 1.75 1.82 1.75 1.82 0.2M
2021-07-13 1.75 1.77 1.74 1.74 0.1M
2021-07-12 1.76 1.76 1.74 1.74 0.1M
2021-07-09 1.76 1.80 1.75 1.76 0.0M
2021-07-08 1.83 1.83 1.75 1.79 0.2M
2021-07-07 1.86 1.86 1.77 1.78 2.3M
2021-07-06 1.73 1.82 1.73 1.82 3.4M
2021-07-05 1.81 1.83 1.75 1.81 2.7M
2021-07-02 1.88 1.88 1.75 1.85 2.5M
2021-06-30 1.84 1.89 1.84 1.88 0.2M
2021-06-29 1.86 1.87 1.83 1.86 0.2M
2021-06-28 1.72 1.88 1.72 1.81 0.6M
2021-06-25 1.94 1.99 1.61 1.64 4.7M
2021-06-24 1.86 1.95 1.83 1.90 0.4M
2021-06-23 1.80 1.86 1.80 1.86 0.4M
2021-06-22 1.73 1.80 1.73 1.76 0.3M
2021-06-21 1.80 1.80 1.72 1.74 0.3M
2021-06-18 1.85 1.92 1.80 1.80 0.2M
2021-06-17 1.72 1.93 1.72 1.85 0.5M
2021-06-16 1.87 1.87 1.72 1.73 0.2M
2021-06-15 1.84 1.84 1.84 1.84 0.0M
2021-06-11 1.90 1.99 1.82 1.83 1.6M
2021-06-10 1.90 1.97 1.81 1.94 0.6M
2021-06-09 1.80 1.90 1.79 1.89 0.3M
2021-06-08 1.85 1.87 1.61 1.85 2.5M
2021-06-07 1.78 1.89 1.78 1.82 0.3M
2021-06-04 1.70 1.83 1.70 1.79 0.2M
2021-06-03 1.65 1.80 1.65 1.78 0.7M
2021-06-02 1.84 1.85 1.66 1.67 1.5M
2021-06-01 1.94 1.94 1.82 1.85 0.8M
2021-05-31 2.03 2.15 1.94 1.94 2.7M
2021-05-28 1.86 2.02 1.86 2.00 1.1M
2021-05-27 1.78 1.88 1.77 1.85 0.3M
2021-05-26 1.85 2.00 1.77 1.78 1.8M
2021-05-25 1.93 1.94 1.88 1.88 0.4M
2021-05-24 1.91 1.96 1.91 1.96 0.3M
2021-05-21 1.81 2.00 1.80 1.91 1.0M
2021-05-20 1.73 1.86 1.71 1.85 1.9M
2021-05-18 1.85 1.92 1.74 1.79 1.3M
2021-05-17 2.06 2.07 1.80 1.92 4.0M
2021-05-14 2.14 2.14 2.02 2.09 2.3M
2021-05-13 2.18 2.26 1.97 2.06 7.5M
2021-05-12 2.29 2.47 2.09 2.16 2.9M
2021-05-11 2.12 2.28 2.01 2.28 4.5M
2021-05-10 1.60 2.10 1.60 2.09 5.1M
2021-05-07 1.65 1.75 1.54 1.60 2.1M
2021-05-06 2.68 2.68 1.30 1.53 12.8M
2021-04-26 1.61 1.83 1.60 1.80 2.0M
2021-04-23 1.49 1.60 1.49 1.59 0.7M
2021-04-22 1.44 1.49 1.43 1.48 0.5M
2021-04-21 1.47 1.50 1.45 1.45 0.1M
2021-04-20 1.47 1.47 1.43 1.47 0.4M
2021-04-19 1.54 1.55 1.39 1.47 1.4M
2021-04-16 1.56 1.57 1.54 1.56 0.2M
2021-04-15 1.54 1.64 1.52 1.56 1.6M
2021-04-14 1.59 1.59 1.53 1.56 0.9M
2021-04-13 1.54 1.58 1.52 1.55 0.9M
2021-04-12 1.36 1.60 1.36 1.50 4.6M
2021-04-09 1.37 1.46 1.32 1.36 0.8M
2021-04-08 1.37 1.44 1.33 1.36 1.9M
2021-04-07 1.15 1.33 1.03 1.30 3.0M
2021-04-01 0.96 1.05 0.96 1.01 0.3M
2021-03-31 0.90 0.97 0.87 0.95 0.5M
2021-03-30 0.96 0.96 0.87 0.93 1.0M
2021-03-29 1.30 1.30 0.87 0.97 4.3M
2021-03-25 1.05 1.13 0.95 1.04 1.0M
2021-03-24 0.96 1.04 0.95 1.00 1.0M
2021-03-23 0.99 0.99 0.87 0.95 0.9M
2021-03-22 0.82 0.95 0.82 0.87 0.8M
2021-03-19 0.81 0.86 0.81 0.83 0.5M
2021-03-18 0.82 0.82 0.80 0.81 0.3M
2021-03-17 0.84 0.84 0.81 0.83 0.3M
2021-03-16 0.80 0.85 0.79 0.83 1.8M
2021-03-15 0.77 0.82 0.77 0.77 0.9M
2021-03-12 0.76 0.82 0.76 0.78 1.4M
2021-03-11 0.69 0.78 0.69 0.77 2.4M
2021-03-10 0.69 0.70 0.61 0.70 1.6M
2021-03-09 0.72 0.78 0.64 0.70 3.3M
2021-03-08 0.56 0.72 0.56 0.72 3.4M
2021-03-05 0.53 0.56 0.50 0.53 1.5M
2021-03-04 0.52 0.52 0.52 0.52 0.0M
2021-03-03 0.52 0.52 0.52 0.52 0.0M
2021-03-02 0.52 0.52 0.52 0.52 0.0M
2021-03-01 0.52 0.52 0.52 0.52 0.0M
2021-02-26 0.52 0.52 0.52 0.52 0.0M
2021-02-25 0.52 0.52 0.52 0.52 0.0M
2021-02-24 0.52 0.52 0.52 0.52 0.1M
2021-02-23 0.53 0.53 0.53 0.53 0.0M
2021-02-22 0.55 0.56 0.53 0.53 0.7M
2021-02-19 0.53 0.53 0.52 0.52 0.9M
2021-02-18 0.53 0.53 0.53 0.53 0.0M
2021-02-17 0.53 0.53 0.53 0.53 0.0M
2021-02-16 0.53 0.53 0.53 0.53 0.0M
2021-02-11 0.53 0.53 0.53 0.53 0.0M
2021-02-10 0.54 0.54 0.53 0.53 0.3M
2021-02-09 0.55 0.56 0.55 0.56 0.5M
2021-02-08 0.51 0.55 0.51 0.52 1.1M
2021-02-05 0.51 0.51 0.51 0.51 0.0M
2021-02-04 0.51 0.51 0.51 0.51 0.1M
2021-02-03 0.50 0.51 0.50 0.51 0.0M
2021-02-02 0.50 0.50 0.50 0.50 0.1M
2021-02-01 0.54 0.57 0.50 0.50 1.1M
2021-01-29 0.53 0.65 0.51 0.56 2.2M
2021-01-28 0.56 0.56 0.56 0.56 0.0M
2021-01-27 0.56 0.56 0.56 0.56 0.0M
2021-01-26 0.56 0.56 0.56 0.56 0.0M
2021-01-25 0.56 0.56 0.56 0.56 0.0M
2021-01-22 0.55 0.56 0.55 0.56 0.3M
2021-01-21 0.54 0.56 0.52 0.53 0.9M
2021-01-20 0.53 0.53 0.53 0.53 0.0M
2021-01-19 0.53 0.53 0.53 0.53 0.3M
2021-01-18 0.53 0.53 0.52 0.52 0.2M
2021-01-15 0.53 0.53 0.53 0.53 0.0M
2021-01-14 0.53 0.53 0.53 0.53 0.0M
2021-01-13 0.53 0.53 0.53 0.53 0.0M
2021-01-12 0.53 0.53 0.53 0.53 0.0M
2021-01-11 0.53 0.53 0.53 0.53 0.0M
2021-01-08 0.54 0.55 0.54 0.54 0.7M
2021-01-07 0.52 0.52 0.52 0.52 0.2M
2021-01-06 0.52 0.52 0.51 0.51 0.5M
2021-01-05 0.55 0.55 0.52 0.52 0.8M
2021-01-04 0.55 0.55 0.55 0.55 0.0M