Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.520	3.570	3.420	3.480	3.031	177,000
2023-05-22	3.510	3.580	3.500	3.580	3.118	29,000
2023-05-19	3.540	3.620	3.500	3.540	3.083	52,000
2023-05-18	3.640	3.640	3.540	3.640	3.170	22,000
2023-05-17	3.520	3.700	3.480	3.600	3.136	724,000
2023-05-16	3.600	3.600	3.520	3.520	3.066	192,000
2023-05-15	3.670	3.700	3.630	3.670	3.197	41,000
2023-05-12	3.800	3.800	3.610	3.780	3.292	73,000
2023-05-11	3.800	3.800	3.800	3.800	3.310	0
2023-05-10	3.700	3.800	3.700	3.800	3.310	10,000
2023-05-09	3.780	3.780	3.750	3.750	3.266	4,000
2023-05-08	3.640	3.800	3.640	3.800	3.310	2,000
2023-05-05	3.590	3.640	3.590	3.640	3.170	4,000
2023-05-04	3.590	3.790	3.590	3.670	3.197	12,000
2023-05-03	3.650	3.690	3.600	3.600	3.136	157,000
2023-05-02	3.640	3.650	3.580	3.650	3.179	65,000
2023-04-28	3.600	3.650	3.600	3.650	3.179	30,000
2023-04-27	3.550	3.610	3.530	3.550	3.092	142,000
2023-04-26	3.590	3.650	3.570	3.650	3.179	75,000
2023-04-25	3.590	3.680	3.590	3.640	3.170	69,000
2023-04-24	3.680	3.750	3.630	3.630	3.162	57,000
2023-04-21	3.660	3.680	3.570	3.680	3.205	124,000
2023-04-20	3.750	3.770	3.680	3.680	3.205	16,000
2023-04-19	3.680	3.790	3.670	3.790	3.301	9,000
2023-04-18	3.740	3.800	3.610	3.670	3.197	242,000
2023-04-17	3.750	3.750	3.630	3.720	3.240	136,000
2023-04-14	3.900	3.940	3.740	3.740	3.258	272,000
2023-04-13	3.720	3.890	3.710	3.890	3.388	187,000
2023-04-12	3.810	3.870	3.710	3.870	3.371	112,000
2023-04-11	3.780	3.870	3.690	3.820	3.327	108,000
2023-04-06	3.710	3.780	3.710	3.780	3.292	10,000
2023-04-04	3.690	3.790	3.680	3.680	3.205	47,000
2023-04-03	3.710	3.820	3.680	3.820	3.327	32,000
2023-03-31	3.840	3.840	3.520	3.840	3.345	405,000
2023-03-30	3.800	3.820	3.720	3.820	3.327	48,000
2023-03-29	4.070	4.070	3.890	3.890	3.388	32,000
2023-03-28	4.080	4.110	3.710	3.840	3.345	85,000
2023-03-27	3.700	4.100	3.680	3.990	3.475	413,000
2023-03-24	3.710	3.730	3.700	3.730	3.249	26,000
2023-03-23	3.680	3.700	3.680	3.700	3.223	48,000
2023-03-22	3.770	3.770	3.750	3.750	3.266	15,000
2023-03-21	3.810	3.810	3.720	3.780	3.292	130,000
2023-03-20	3.780	3.990	3.720	3.840	3.345	164,000
2023-03-17	3.880	3.910	3.830	3.910	3.406	23,000
2023-03-16	3.860	3.880	3.860	3.880	3.380	9,000
2023-03-15	3.800	3.880	3.700	3.880	3.380	282,000
2023-03-14	3.920	3.920	3.710	3.860	3.362	310,000
2023-03-13	3.960	4.100	3.920	4.100	3.571	13,000
2023-03-10	3.960	4.070	3.920	4.070	3.545	126,000
2023-03-09	4.130	4.130	3.980	3.980	3.467	38,000
2023-03-08	4.040	4.110	4.040	4.100	3.571	7,000
2023-03-07	4.150	4.150	4.150	4.150	3.615	8,000
2023-03-06	4.090	4.150	4.050	4.150	3.615	63,000
2023-03-03	4.150	4.150	3.980	4.020	3.501	229,000
2023-03-02	4.010	4.050	4.000	4.010	3.493	22,000
2023-03-01	4.010	4.240	4.010	4.100	3.571	58,000
2023-02-28	3.990	4.010	3.960	4.010	3.493	116,000
2023-02-27	3.990	3.990	3.970	3.970	3.458	7,000
2023-02-24	3.990	3.990	3.990	3.990	3.475	9,000
2023-02-23	4.250	4.320	3.950	4.090	3.562	100,000

← NewerPage 15 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.