Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.300	3.300	3.250	3.270	2.868	149,000
2023-08-17	3.300	3.330	3.210	3.280	2.877	135,000
2023-08-16	3.330	3.330	3.200	3.210	2.816	4,000
2023-08-15	3.120	3.190	3.110	3.190	2.798	47,000
2023-08-14	3.130	3.130	3.110	3.110	2.728	17,000
2023-08-11	3.190	3.190	3.130	3.130	2.746	52,000
2023-08-10	3.230	3.230	3.100	3.210	2.816	108,000
2023-08-09	3.200	3.260	3.200	3.260	2.860	156,000
2023-08-08	3.200	3.200	3.200	3.200	2.807	25,000
2023-08-07	3.100	3.290	3.100	3.210	2.816	203,000
2023-08-04	3.260	3.260	3.100	3.100	2.719	63,000
2023-08-03	3.230	3.230	3.180	3.190	2.798	37,000
2023-08-02	3.260	3.260	3.230	3.230	2.833	155,000
2023-08-01	3.320	3.320	3.260	3.260	2.860	258,000
2023-07-31	3.290	3.310	3.220	3.270	2.868	433,000
2023-07-28	3.250	3.310	3.250	3.290	2.886	41,000
2023-07-27	3.260	3.260	3.240	3.250	2.851	30,000
2023-07-26	3.360	3.480	3.300	3.300	2.895	68,318
2023-07-25	3.280	3.350	3.280	3.350	2.939	82,000
2023-07-24	3.350	3.350	3.220	3.270	2.868	40,000
2023-07-21	3.290	3.290	3.290	3.290	2.886	3,000
2023-07-20	3.290	3.310	3.290	3.290	2.886	96,000
2023-07-19	3.370	3.400	3.360	3.360	2.947	49,000
2023-07-18	3.470	3.470	3.450	3.450	3.026	34,000
2023-07-14	3.490	3.490	3.400	3.460	3.035	57,000
2023-07-13	3.500	3.500	3.470	3.470	3.044	86,000
2023-07-12	3.430	3.430	3.430	3.430	3.009	0
2023-07-11	3.420	3.460	3.350	3.430	3.009	110,000
2023-07-10	3.360	3.420	3.350	3.420	3.000	39,000
2023-07-07	3.490	3.600	3.450	3.450	3.026	22,000
2023-07-06	3.410	3.500	3.350	3.440	3.018	70,000
2023-07-05	3.500	3.500	3.420	3.480	3.053	67,000
2023-07-04	3.440	3.490	3.430	3.490	3.061	31,000
2023-07-03	3.590	3.590	3.540	3.540	3.105	8,000
2023-06-30	3.490	3.590	3.490	3.590	3.149	65,000
2023-06-29	3.500	3.500	3.500	3.500	3.070	4,000
2023-06-28	3.480	3.480	3.480	3.480	3.053	2,000
2023-06-27	3.410	3.450	3.400	3.450	3.026	20,000
2023-06-26	3.560	3.560	3.560	3.560	3.123	2,000
2023-06-23	3.570	3.570	3.390	3.400	2.983	15,000
2023-06-21	3.370	3.560	3.370	3.560	3.123	13,000
2023-06-20	3.600	3.600	3.600	3.600	3.158	0
2023-06-19	3.610	3.610	3.610	3.610	3.167	1,000
2023-06-16	3.640	3.640	3.640	3.640	3.193	4,000
2023-06-15	3.600	3.600	3.600	3.600	3.158	21,000
2023-06-14	3.400	3.640	3.400	3.640	3.193	25,000
2023-06-13	3.410	3.410	3.340	3.350	2.939	131,000
2023-06-12	3.410	3.550	3.400	3.540	3.083	35,000
2023-06-09	3.490	3.560	3.490	3.560	3.101	18,000
2023-06-08	3.580	3.580	3.580	3.580	3.118	16,000
2023-06-07	3.590	3.590	3.450	3.570	3.110	32,000
2023-06-06	3.620	3.620	3.620	3.620	3.153	0
2023-06-05	3.630	3.630	3.630	3.630	3.162	0
2023-06-02	3.640	3.640	3.640	3.640	3.170	0
2023-06-01	3.590	3.640	3.500	3.640	3.170	114,000
2023-05-31	3.410	3.600	3.410	3.590	3.127	342,000
2023-05-30	3.390	3.410	3.370	3.410	2.970	291,470
2023-05-29	3.460	3.490	3.320	3.450	3.005	490,000
2023-05-25	3.520	3.600	3.390	3.590	3.127	207,000
2023-05-24	3.490	3.520	3.450	3.520	3.066	311,000

← NewerPage 14 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.