Essex Bio-Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.450	2.450	2.420	2.440	2.211	37,000
2024-08-09	2.400	2.470	2.400	2.440	2.211	65,000
2024-08-08	2.380	2.400	2.300	2.400	2.175	174,000
2024-08-07	2.350	2.400	2.350	2.400	2.175	52,000
2024-08-06	2.270	2.370	2.270	2.350	2.130	26,000
2024-08-05	2.410	2.410	2.250	2.370	2.148	183,000
2024-08-02	2.430	2.480	2.300	2.400	2.175	747,000
2024-08-01	2.500	2.540	2.470	2.480	2.247	127,000
2024-07-31	2.420	2.490	2.400	2.490	2.256	41,000
2024-07-30	2.420	2.420	2.340	2.370	2.148	58,000
2024-07-29	2.450	2.450	2.450	2.450	2.220	15,000
2024-07-26	2.370	2.390	2.350	2.390	2.166	100,000
2024-07-25	2.320	2.390	2.320	2.350	2.130	88,000
2024-07-24	2.390	2.430	2.390	2.430	2.202	21,000
2024-07-23	2.390	2.420	2.360	2.390	2.166	54,000
2024-07-22	2.440	2.440	2.300	2.330	2.111	132,000
2024-07-19	2.470	2.470	2.300	2.400	2.175	309,000
2024-07-18	2.480	2.480	2.480	2.480	2.247	0
2024-07-17	2.480	2.480	2.480	2.480	2.247	0
2024-07-16	2.480	2.480	2.480	2.480	2.247	0
2024-07-15	2.480	2.480	2.480	2.480	2.247	15,000
2024-07-12	2.480	2.490	2.480	2.480	2.247	80,000
2024-07-11	2.450	2.470	2.450	2.470	2.238	44,000
2024-07-10	2.450	2.480	2.430	2.450	2.220	179,000
2024-07-09	2.390	2.400	2.390	2.390	2.166	32,000
2024-07-08	2.390	2.410	2.390	2.410	2.184	26,000
2024-07-05	2.400	2.400	2.340	2.340	2.120	102,000
2024-07-04	2.370	2.380	2.350	2.350	2.130	101,000
2024-07-03	2.310	2.390	2.300	2.390	2.166	62,000
2024-07-02	2.420	2.420	2.350	2.350	2.130	160,000
2024-06-28	2.440	2.460	2.390	2.420	2.193	321,000
2024-06-27	2.470	2.470	2.440	2.440	2.211	69,000
2024-06-26	2.440	2.490	2.440	2.450	2.220	73,000
2024-06-25	2.480	2.480	2.400	2.450	2.220	272,000
2024-06-24	2.490	2.500	2.400	2.480	2.247	319,000
2024-06-21	2.450	2.480	2.400	2.480	2.247	188,000
2024-06-20	2.450	2.450	2.450	2.450	2.220	0
2024-06-19	2.330	2.450	2.330	2.450	2.220	61,000
2024-06-18	2.470	2.480	2.300	2.390	2.166	818,000
2024-06-17	2.470	2.470	2.460	2.460	2.229	126,000
2024-06-14	2.550	2.550	2.440	2.480	2.247	442,000
2024-06-13	2.530	2.550	2.530	2.550	2.311	27,000
2024-06-12	2.550	2.550	2.550	2.550	2.311	0
2024-06-11	2.550	2.560	2.550	2.550	2.311	102,000
2024-06-07	2.560	2.560	2.560	2.560	2.320	70,000
2024-06-06	2.560	2.570	2.550	2.550	2.311	129,000
2024-06-05	2.570	2.610	2.560	2.570	2.329	278,000
2024-06-04	2.530	2.610	2.530	2.560	2.320	141,000
2024-06-03	2.550	2.590	2.520	2.590	2.347	157,000
2024-05-31	2.540	2.580	2.540	2.580	2.338	126,000
2024-05-30	2.500	2.640	2.500	2.590	2.347	346,000
2024-05-29	2.530	2.530	2.500	2.510	2.234	87,000
2024-05-28	2.550	2.580	2.510	2.540	2.260	236,000
2024-05-27	2.510	2.580	2.510	2.540	2.260	499,000
2024-05-24	2.570	2.580	2.500	2.510	2.234	118,000
2024-05-23	2.540	2.540	2.540	2.540	2.260	0
2024-05-22	2.520	2.540	2.520	2.540	2.260	64,000
2024-05-21	2.540	2.540	2.530	2.530	2.252	68,000
2024-05-20	2.580	2.580	2.530	2.540	2.260	559,000
2024-05-17	2.600	2.600	2.500	2.550	2.269	322,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0500 HKD
2026-05-28	0.0700 HKD
2025-09-08	0.0700 HKD
2025-05-23	0.0600 HKD
2024-09-09	0.0600 HKD
2024-05-30	0.0450 HKD
2023-08-29	0.0450 HKD
2023-06-13	0.0250 HKD
2022-09-05	0.0400 HKD
2022-05-04	0.0550 HKD
2021-08-30	0.0400 HKD
2021-05-14	0.0500 HKD
2020-05-14	0.0500 HKD
2019-08-29	0.0350 HKD
2019-05-03	0.0330 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.