Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.220	4.220	4.070	4.070	3.545	28,000
2023-02-21	4.360	4.360	4.000	4.080	3.554	227,000
2023-02-20	4.030	4.300	4.030	4.180	3.641	3,000
2023-02-17	4.060	4.060	4.000	4.020	3.501	47,000
2023-02-16	4.050	4.330	4.050	4.070	3.545	27,000
2023-02-15	4.150	4.160	4.050	4.050	3.528	111,000
2023-02-14	4.220	4.330	4.110	4.120	3.589	145,000
2023-02-13	4.150	4.290	3.980	4.290	3.737	46,000
2023-02-10	4.280	4.310	4.250	4.270	3.719	118,000
2023-02-09	4.450	4.450	4.330	4.390	3.824	39,000
2023-02-08	4.400	4.400	4.270	4.390	3.824	18,000
2023-02-07	4.400	4.400	4.270	4.390	3.824	70,000
2023-02-06	4.380	4.390	4.370	4.390	3.824	41,000
2023-02-03	4.370	4.400	4.300	4.390	3.824	224,000
2023-02-02	4.470	4.510	4.260	4.370	3.806	100,000
2023-02-01	4.270	4.500	4.180	4.450	3.876	198,000
2023-01-31	4.260	4.300	4.080	4.270	3.719	175,000
2023-01-30	4.020	4.140	3.930	3.980	3.467	67,000
2023-01-27	3.910	4.200	3.860	4.140	3.606	186,000
2023-01-26	3.900	4.000	3.880	3.900	3.397	363,000
2023-01-20	3.900	3.900	3.900	3.900	3.397	3,000
2023-01-19	3.890	3.900	3.890	3.900	3.397	1,000
2023-01-18	3.950	4.020	3.880	3.880	3.380	67,000
2023-01-17	3.970	3.970	3.970	3.970	3.458	0
2023-01-16	4.040	4.050	3.950	3.950	3.440	46,000
2023-01-13	3.790	4.070	3.770	3.910	3.406	97,000
2023-01-12	3.990	3.990	3.760	3.790	3.301	167,000
2023-01-11	4.090	4.120	3.800	3.930	3.423	530,000
2023-01-10	4.150	4.250	4.100	4.250	3.702	49,000
2023-01-09	4.090	4.200	4.030	4.080	3.554	107,000
2023-01-06	3.960	4.160	3.960	4.060	3.536	41,000
2023-01-05	4.100	4.240	3.990	4.150	3.615	88,000
2023-01-04	4.140	4.140	4.080	4.080	3.554	6,000
2023-01-03	4.020	4.190	4.020	4.080	3.554	37,501
2022-12-30	3.970	4.200	3.940	4.200	3.658	158,000
2022-12-29	3.900	3.970	3.900	3.970	3.458	51,000
2022-12-28	4.140	4.160	4.020	4.060	3.536	161,000
2022-12-23	3.930	4.080	3.930	3.960	3.449	9,000
2022-12-22	3.920	3.920	3.850	3.850	3.353	5,000
2022-12-21	4.000	4.100	3.850	3.850	3.353	102,000
2022-12-20	4.200	4.220	3.950	4.000	3.484	16,000
2022-12-19	4.290	4.290	4.290	4.290	3.737	10,000
2022-12-16	4.100	4.260	4.100	4.200	3.658	301,000
2022-12-15	4.130	4.160	3.950	4.130	3.597	141,499
2022-12-14	4.190	4.250	4.100	4.150	3.615	263,000
2022-12-13	3.950	4.440	3.940	4.100	3.571	34,000
2022-12-12	4.100	4.110	4.020	4.070	3.545	205,000
2022-12-09	3.940	4.150	3.900	4.100	3.571	522,000
2022-12-08	3.880	3.910	3.800	3.900	3.397	276,000
2022-12-07	3.600	3.900	3.560	3.800	3.310	827,100
2022-12-06	3.480	3.620	3.480	3.550	3.092	85,174
2022-12-05	3.290	3.600	3.260	3.460	3.014	395,328
2022-12-02	3.360	3.370	3.210	3.290	2.866	164,328
2022-12-01	3.400	3.400	3.290	3.370	2.935	127,000
2022-11-30	3.310	3.400	3.260	3.360	2.927	137,000
2022-11-29	3.280	3.350	3.210	3.340	2.909	184,000
2022-11-28	3.150	3.230	3.100	3.230	2.813	119,000
2022-11-25	3.250	3.290	3.180	3.180	2.770	388,000
2022-11-24	3.300	3.300	3.200	3.210	2.796	173,000
2022-11-23	3.220	3.310	3.180	3.240	2.822	131,000

← NewerPage 16 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.