Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.320	3.350	3.240	3.240	2.822	893,000
2022-11-21	3.330	3.380	3.310	3.320	2.892	53,000
2022-11-18	3.360	3.430	3.330	3.350	2.918	123,000
2022-11-17	3.320	3.340	3.300	3.330	2.900	175,000
2022-11-16	3.460	3.470	3.340	3.360	2.927	216,000
2022-11-15	3.390	3.700	3.340	3.480	3.031	407,000
2022-11-14	3.380	3.500	3.300	3.330	2.900	400,000
2022-11-11	3.410	3.410	3.220	3.380	2.944	283,000
2022-11-10	3.410	3.410	3.410	3.410	2.970	0
2022-11-09	3.420	3.420	3.420	3.420	2.979	20,000
2022-11-08	3.320	3.390	3.300	3.390	2.953	38,000
2022-11-07	3.410	3.450	3.280	3.450	3.005	150,000
2022-11-04	3.300	3.450	3.200	3.300	2.874	255,000
2022-11-03	3.200	3.280	3.190	3.280	2.857	92,000
2022-11-02	3.230	3.330	3.170	3.230	2.813	4,000
2022-11-01	3.200	3.230	3.100	3.230	2.813	289,000
2022-10-31	3.080	3.200	3.070	3.180	2.770	84,000
2022-10-28	3.110	3.150	3.070	3.150	2.744	106,000
2022-10-27	3.200	3.200	3.030	3.140	2.735	233,000
2022-10-26	3.180	3.270	3.130	3.140	2.735	50,000
2022-10-25	3.030	3.240	3.030	3.070	2.674	77,000
2022-10-24	3.190	3.190	2.950	3.030	2.639	725,000
2022-10-21	3.300	3.300	3.280	3.280	2.857	14,000
2022-10-20	3.480	3.480	3.300	3.310	2.883	54,000
2022-10-19	3.340	3.400	3.250	3.340	2.909	105,000
2022-10-18	3.340	3.340	3.340	3.340	2.909	2,000
2022-10-17	3.230	3.250	3.100	3.250	2.831	55,000
2022-10-14	3.100	3.350	3.100	3.230	2.813	70,000
2022-10-13	3.120	3.220	3.000	3.090	2.691	182,000
2022-10-12	3.050	3.320	3.050	3.150	2.744	44,000
2022-10-11	3.210	3.330	3.120	3.240	2.822	56,000
2022-10-10	3.230	3.290	3.130	3.290	2.866	15,000
2022-10-07	3.450	3.450	3.450	3.450	3.005	17,000
2022-10-06	3.430	3.430	3.430	3.430	2.988	89,000
2022-10-05	3.400	3.430	3.310	3.430	2.988	162,000
2022-10-03	3.410	3.410	3.410	3.410	2.970	1,000
2022-09-30	3.260	3.410	3.150	3.410	2.970	75,000
2022-09-29	3.340	3.430	3.220	3.270	2.848	250,000
2022-09-28	3.330	3.330	3.190	3.320	2.892	62,000
2022-09-27	3.180	3.400	3.180	3.330	2.900	193,000
2022-09-26	3.280	3.330	3.250	3.250	2.831	63,000
2022-09-23	3.350	3.390	3.280	3.280	2.857	13,000
2022-09-22	3.400	3.450	3.280	3.360	2.927	241,000
2022-09-21	3.590	3.590	3.430	3.430	2.988	112,000
2022-09-20	3.630	3.630	3.630	3.630	3.162	0
2022-09-19	3.720	3.800	3.510	3.580	3.118	107,000
2022-09-16	3.760	3.840	3.750	3.750	3.266	52,000
2022-09-15	3.860	3.960	3.720	3.840	3.345	129,000
2022-09-14	3.860	3.860	3.860	3.860	3.362	0
2022-09-13	4.080	4.080	3.780	3.850	3.353	880,006
2022-09-09	4.170	4.270	4.000	4.040	3.519	252,000
2022-09-08	4.130	4.220	4.000	4.000	3.484	117,000
2022-09-07	3.910	4.140	3.910	4.130	3.597	29,957
2022-09-06	3.920	3.960	3.880	3.900	3.397	15,000
2022-09-05	4.000	4.000	3.890	3.930	3.423	96,000
2022-09-02	4.030	4.140	4.020	4.090	3.528	102,000
2022-09-01	4.150	4.150	4.010	4.140	3.571	161,000
2022-08-31	4.000	4.160	4.000	4.150	3.579	297,000
2022-08-30	3.900	4.000	3.900	3.980	3.433	56,000
2022-08-29	3.840	3.900	3.840	3.900	3.364	36,000

← NewerPage 17 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.