Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.580	2.600	2.510	2.600	2.314	281,000
2024-05-14	2.630	2.630	2.480	2.510	2.234	94,000
2024-05-13	2.450	2.700	2.450	2.580	2.296	812,000
2024-05-10	2.400	2.400	2.380	2.380	2.118	53,000
2024-05-09	2.480	2.510	2.370	2.380	2.118	33,000
2024-05-08	2.470	2.500	2.300	2.480	2.207	180,318
2024-05-07	2.550	2.550	2.480	2.480	2.207	108,000
2024-05-06	2.390	2.540	2.300	2.500	2.225	456,000
2024-05-03	2.380	2.400	2.350	2.390	2.127	147,000
2024-05-02	2.240	2.380	2.240	2.380	2.118	119,000
2024-04-30	2.250	2.300	2.190	2.300	2.047	72,000
2024-04-29	2.190	2.300	2.190	2.240	1.993	230,000
2024-04-26	2.170	2.190	2.170	2.190	1.949	91,000
2024-04-25	2.200	2.200	2.180	2.190	1.949	171,000
2024-04-24	2.250	2.250	2.170	2.180	1.940	91,000
2024-04-23	2.300	2.300	2.230	2.250	2.002	34,000
2024-04-22	2.320	2.320	2.320	2.320	2.065	6,000
2024-04-19	2.300	2.310	2.250	2.310	2.056	21,000
2024-04-18	2.250	2.310	2.240	2.310	2.056	31,000
2024-04-17	2.250	2.250	2.250	2.250	2.002	0
2024-04-16	2.250	2.260	2.240	2.250	2.002	44,000
2024-04-15	2.250	2.250	2.250	2.250	2.002	11,000
2024-04-12	2.210	2.210	2.200	2.200	1.958	108,000
2024-04-11	2.240	2.240	2.200	2.200	1.958	186,000
2024-04-10	2.230	2.240	2.200	2.240	1.993	55,000
2024-04-09	2.140	2.230	2.140	2.230	1.985	27,000
2024-04-08	2.260	2.260	2.260	2.260	2.011	18,000
2024-04-05	2.270	2.270	2.220	2.220	1.976	5,000
2024-04-03	2.210	2.300	2.200	2.260	2.011	71,000
2024-04-02	2.340	2.340	2.180	2.210	1.967	129,000
2024-03-28	2.360	2.360	2.350	2.350	2.091	1,000
2024-03-27	2.360	2.360	2.360	2.360	2.100	1,000
2024-03-26	2.340	2.360	2.300	2.360	2.100	59,000
2024-03-25	2.360	2.360	2.360	2.360	2.100	13,000
2024-03-22	2.380	2.400	2.290	2.360	2.100	208,000
2024-03-21	2.450	2.450	2.360	2.370	2.109	146,000
2024-03-20	2.270	2.400	2.210	2.360	2.100	490,000
2024-03-19	2.210	2.270	2.170	2.270	2.020	477,000
2024-03-18	2.140	2.140	2.110	2.130	1.896	68,000
2024-03-15	2.120	2.140	2.100	2.140	1.904	43,000
2024-03-14	2.180	2.240	2.140	2.200	1.958	184,000
2024-03-13	2.080	2.140	2.080	2.130	1.896	33,000
2024-03-12	2.020	2.080	2.020	2.080	1.851	95,000
2024-03-11	2.000	2.020	2.000	2.020	1.798	418,000
2024-03-08	2.030	2.030	1.960	2.000	1.780	468,000
2024-03-07	2.100	2.100	2.030	2.030	1.807	207,000
2024-03-06	2.130	2.130	2.080	2.080	1.851	351,000
2024-03-05	2.220	2.220	2.110	2.110	1.878	249,000
2024-03-04	2.230	2.240	2.200	2.210	1.967	270,000
2024-03-01	2.280	2.280	2.230	2.230	1.985	106,000
2024-02-29	2.280	2.340	2.220	2.340	2.082	150,000
2024-02-28	2.220	2.280	2.220	2.230	1.985	73,000
2024-02-27	2.240	2.250	2.200	2.220	1.976	158,000
2024-02-26	2.210	2.250	2.200	2.250	2.002	220,000
2024-02-23	2.260	2.300	2.230	2.230	1.985	700,000
2024-02-22	2.350	2.370	2.280	2.350	2.091	129,000
2024-02-21	2.250	2.380	2.200	2.350	2.091	101,000
2024-02-20	2.330	2.330	2.250	2.290	2.038	122,000
2024-02-19	2.400	2.400	2.260	2.340	2.082	83,000
2024-02-16	2.390	2.390	2.390	2.390	2.127	12,000

← NewerPage 11 of 21 · 1,234 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.