Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.700	2.700	2.630	2.630	2.340	19,000
2023-11-15	2.620	2.700	2.620	2.700	2.403	103,000
2023-11-14	2.620	2.620	2.570	2.620	2.332	114,000
2023-11-13	2.640	2.640	2.500	2.550	2.269	242,000
2023-11-10	2.600	2.610	2.540	2.550	2.269	340,000
2023-11-09	2.650	2.660	2.650	2.650	2.358	33,000
2023-11-08	2.680	2.680	2.600	2.670	2.376	148,000
2023-11-07	2.650	2.670	2.620	2.670	2.376	160,000
2023-11-06	2.690	2.690	2.620	2.650	2.358	301,000
2023-11-03	2.730	2.750	2.660	2.690	2.394	604,000
2023-11-02	2.790	2.790	2.790	2.790	2.483	0
2023-11-01	2.800	2.800	2.740	2.790	2.483	18,000
2023-10-31	2.680	2.800	2.670	2.800	2.492	196,000
2023-10-30	2.770	2.780	2.660	2.780	2.474	207,000
2023-10-27	2.770	2.770	2.750	2.770	2.465	36,000
2023-10-26	2.670	2.810	2.670	2.810	2.501	2,000
2023-10-25	2.810	2.820	2.660	2.750	2.447	117,000
2023-10-24	2.700	2.730	2.660	2.700	2.403	70,000
2023-10-20	2.800	2.800	2.710	2.730	2.429	47,000
2023-10-19	2.860	2.860	2.810	2.840	2.527	14,000
2023-10-18	2.830	2.890	2.830	2.880	2.563	71,000
2023-10-17	2.880	2.880	2.880	2.880	2.563	50,000
2023-10-16	2.840	2.840	2.840	2.840	2.527	4,000
2023-10-13	2.830	2.840	2.820	2.840	2.527	55,000
2023-10-12	2.930	2.950	2.860	2.860	2.545	30,000
2023-10-11	2.900	2.940	2.900	2.940	2.616	40,000
2023-10-10	2.860	2.860	2.840	2.840	2.527	19,000
2023-10-09	2.810	2.810	2.810	2.810	2.501	3,000
2023-10-06	2.810	2.850	2.810	2.810	2.501	91,000
2023-10-05	2.800	2.860	2.800	2.850	2.536	93,000
2023-10-04	2.820	2.820	2.800	2.810	2.501	63,000
2023-10-03	2.830	2.830	2.800	2.810	2.501	71,000
2023-09-29	2.820	2.860	2.810	2.860	2.545	63,000
2023-09-28	2.820	2.820	2.800	2.820	2.510	81,000
2023-09-27	2.810	2.820	2.810	2.820	2.510	2,000
2023-09-26	2.800	2.820	2.790	2.820	2.510	36,000
2023-09-25	2.800	2.820	2.780	2.820	2.510	24,000
2023-09-22	2.710	2.810	2.700	2.800	2.492	132,000
2023-09-21	2.810	2.810	2.740	2.800	2.492	17,000
2023-09-20	2.820	2.820	2.780	2.810	2.501	121,000
2023-09-19	2.840	2.840	2.770	2.830	2.518	87,000
2023-09-18	2.900	2.920	2.820	2.860	2.545	186,000
2023-09-15	2.920	2.960	2.800	2.900	2.581	244,000
2023-09-14	2.970	3.050	2.920	2.950	2.625	45,000
2023-09-13	3.000	3.000	2.900	2.970	2.643	280,600
2023-09-12	3.000	3.000	2.900	3.000	2.670	106,000
2023-09-11	3.000	3.030	3.000	3.000	2.670	1,177,000
2023-09-07	3.070	3.100	3.060	3.080	2.741	44,000
2023-09-06	3.100	3.150	3.080	3.080	2.741	518,000
2023-09-05	3.100	3.100	3.100	3.100	2.759	31,000
2023-09-04	3.100	3.150	3.060	3.100	2.759	190,000
2023-08-31	3.100	3.180	3.090	3.180	2.830	66,000
2023-08-30	3.100	3.100	3.000	3.000	2.670	11,000
2023-08-29	3.200	3.200	3.100	3.100	2.759	131,000
2023-08-28	3.150	3.150	3.150	3.150	2.763	33,000
2023-08-25	3.180	3.290	3.150	3.160	2.772	54,000
2023-08-24	3.220	3.230	3.190	3.200	2.807	394,000
2023-08-23	3.230	3.230	3.180	3.190	2.798	124,000
2023-08-22	3.250	3.290	3.230	3.260	2.860	130,000
2023-08-21	3.260	3.280	3.250	3.250	2.851	109,000

← NewerPage 13 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.