Essex Bio-Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.880 | 3.970 | 3.830 | 3.880 | 3.346 | 272,000 |
| 2022-08-25 | 3.760 | 3.900 | 3.720 | 3.860 | 3.329 | 169,000 |
| 2022-08-24 | 3.620 | 3.790 | 3.620 | 3.790 | 3.269 | 168,000 |
| 2022-08-23 | 3.590 | 3.690 | 3.580 | 3.660 | 3.157 | 277,000 |
| 2022-08-22 | 3.500 | 3.590 | 3.450 | 3.590 | 3.096 | 149,000 |
| 2022-08-19 | 3.430 | 3.520 | 3.420 | 3.520 | 3.036 | 287,000 |
| 2022-08-18 | 3.430 | 3.490 | 3.400 | 3.420 | 2.950 | 14,000 |
| 2022-08-17 | 3.420 | 3.490 | 3.400 | 3.460 | 2.984 | 37,000 |
| 2022-08-16 | 3.550 | 3.550 | 3.400 | 3.420 | 2.950 | 132,000 |
| 2022-08-15 | 3.500 | 3.500 | 3.440 | 3.440 | 2.967 | 2,000 |
| 2022-08-12 | 3.430 | 3.530 | 3.430 | 3.530 | 3.045 | 63,000 |
| 2022-08-11 | 3.340 | 3.430 | 3.340 | 3.430 | 2.958 | 55,000 |
| 2022-08-10 | 3.370 | 3.370 | 3.360 | 3.360 | 2.898 | 7,000 |
| 2022-08-09 | 3.430 | 3.430 | 3.380 | 3.400 | 2.932 | 7,000 |
| 2022-08-08 | 3.330 | 3.460 | 3.330 | 3.390 | 2.924 | 53,000 |
| 2022-08-05 | 3.380 | 3.400 | 3.370 | 3.370 | 2.907 | 12,000 |
| 2022-08-04 | 3.400 | 3.600 | 3.370 | 3.400 | 2.932 | 16,000 |
| 2022-08-03 | 3.360 | 3.400 | 3.330 | 3.370 | 2.907 | 24,000 |
| 2022-08-02 | 3.410 | 3.660 | 3.350 | 3.450 | 2.976 | 119,000 |
| 2022-08-01 | 3.420 | 3.660 | 3.420 | 3.440 | 2.967 | 92,000 |
| 2022-07-29 | 3.500 | 3.550 | 3.500 | 3.550 | 3.062 | 4,000 |
| 2022-07-28 | 3.620 | 3.630 | 3.550 | 3.550 | 3.062 | 19,000 |
| 2022-07-27 | 3.610 | 3.680 | 3.410 | 3.520 | 3.036 | 330,000 |
| 2022-07-26 | 3.680 | 3.680 | 3.640 | 3.670 | 3.165 | 76,000 |
| 2022-07-25 | 3.740 | 3.740 | 3.680 | 3.740 | 3.226 | 20,000 |
| 2022-07-22 | 3.740 | 3.750 | 3.690 | 3.740 | 3.226 | 189,000 |
| 2022-07-21 | 3.750 | 3.770 | 3.690 | 3.750 | 3.234 | 86,000 |
| 2022-07-20 | 3.750 | 3.780 | 3.650 | 3.700 | 3.191 | 261,000 |
| 2022-07-19 | 3.780 | 3.780 | 3.600 | 3.750 | 3.234 | 77,000 |
| 2022-07-18 | 3.640 | 3.800 | 3.640 | 3.800 | 3.277 | 32,039 |
| 2022-07-15 | 3.590 | 3.770 | 3.590 | 3.730 | 3.217 | 188,000 |
| 2022-07-14 | 3.570 | 3.760 | 3.570 | 3.760 | 3.243 | 18,000 |
| 2022-07-13 | 3.750 | 3.750 | 3.660 | 3.670 | 3.165 | 206,000 |
| 2022-07-12 | 3.660 | 3.850 | 3.560 | 3.700 | 3.191 | 226,000 |
| 2022-07-11 | 3.700 | 3.770 | 3.690 | 3.700 | 3.191 | 108,000 |
| 2022-07-08 | 3.730 | 3.790 | 3.720 | 3.720 | 3.208 | 34,000 |
| 2022-07-07 | 3.750 | 3.750 | 3.520 | 3.710 | 3.200 | 340,000 |
| 2022-07-06 | 3.870 | 3.950 | 3.760 | 3.870 | 3.338 | 69,410 |
| 2022-07-05 | 3.840 | 3.890 | 3.840 | 3.870 | 3.338 | 19,000 |
| 2022-07-04 | 3.900 | 3.940 | 3.760 | 3.940 | 3.398 | 279,000 |
| 2022-06-30 | 3.830 | 3.960 | 3.830 | 3.900 | 3.364 | 109,000 |
| 2022-06-29 | 4.030 | 4.030 | 3.850 | 3.860 | 3.329 | 216,000 |
| 2022-06-28 | 3.900 | 3.990 | 3.900 | 3.980 | 3.433 | 27,000 |
| 2022-06-27 | 3.950 | 4.010 | 3.840 | 3.950 | 3.407 | 384,000 |
| 2022-06-24 | 3.840 | 3.950 | 3.840 | 3.900 | 3.364 | 199,150 |
| 2022-06-23 | 3.850 | 3.870 | 3.810 | 3.870 | 3.338 | 30,000 |
| 2022-06-22 | 3.850 | 3.860 | 3.750 | 3.780 | 3.260 | 178,000 |
| 2022-06-21 | 3.770 | 3.890 | 3.770 | 3.880 | 3.346 | 179,000 |
| 2022-06-20 | 3.520 | 3.750 | 3.520 | 3.750 | 3.234 | 258,000 |
| 2022-06-17 | 3.480 | 3.590 | 3.480 | 3.550 | 3.062 | 298,000 |
| 2022-06-16 | 3.490 | 3.590 | 3.400 | 3.480 | 3.001 | 349,000 |
| 2022-06-15 | 3.430 | 3.520 | 3.430 | 3.490 | 3.010 | 750,996 |
| 2022-06-14 | 3.470 | 3.520 | 3.390 | 3.410 | 2.941 | 308,000 |
| 2022-06-13 | 3.600 | 3.650 | 3.550 | 3.570 | 3.079 | 201,000 |
| 2022-06-10 | 3.660 | 3.780 | 3.600 | 3.710 | 3.200 | 205,000 |
| 2022-06-09 | 3.570 | 3.780 | 3.570 | 3.720 | 3.208 | 855,000 |
| 2022-06-08 | 3.410 | 3.570 | 3.410 | 3.540 | 3.053 | 510,000 |
| 2022-06-07 | 3.390 | 3.430 | 3.360 | 3.390 | 2.924 | 128,000 |
| 2022-06-06 | 3.380 | 3.410 | 3.330 | 3.380 | 2.915 | 220,108 |
| 2022-06-02 | 3.450 | 3.490 | 3.300 | 3.390 | 2.924 | 163,000 |
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.