Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.410	3.630	3.410	3.430	2.958	622,214
2022-05-31	3.320	3.510	3.290	3.290	2.838	2,672,208
2022-05-30	3.400	3.480	3.250	3.360	2.898	528,000
2022-05-27	3.540	3.570	3.390	3.400	2.932	360,000
2022-05-26	3.600	3.740	3.420	3.540	3.053	600,000
2022-05-25	3.620	3.640	3.500	3.610	3.114	106,000
2022-05-24	3.710	3.720	3.600	3.630	3.131	59,000
2022-05-23	3.900	3.900	3.680	3.700	3.191	253,000
2022-05-20	3.840	3.950	3.800	3.830	3.303	230,000
2022-05-19	3.700	3.840	3.700	3.840	3.312	29,000
2022-05-18	3.880	3.880	3.800	3.800	3.277	79,000
2022-05-17	3.860	3.860	3.860	3.860	3.329	2,000
2022-05-16	3.910	3.950	3.790	3.790	3.269	144,000
2022-05-13	3.800	3.900	3.690	3.820	3.295	101,000
2022-05-12	3.670	3.850	3.640	3.710	3.200	110,000
2022-05-11	3.640	3.950	3.600	3.690	3.183	43,000
2022-05-10	3.680	3.680	3.550	3.620	3.122	119,000
2022-05-06	3.720	3.720	3.660	3.670	3.165	80,000
2022-05-05	3.900	3.900	3.780	3.850	3.321	62,000
2022-05-04	3.990	3.990	3.800	3.900	3.364	60,000
2022-05-03	4.040	4.040	3.870	4.000	3.403	7,000
2022-04-29	3.740	4.090	3.740	4.000	3.403	299,000
2022-04-28	3.820	3.820	3.700	3.740	3.181	49,000
2022-04-27	3.740	3.980	3.680	3.790	3.224	162,000
2022-04-26	3.620	3.850	3.620	3.740	3.181	98,000
2022-04-25	3.840	3.920	3.770	3.790	3.224	138,000
2022-04-22	4.000	4.010	3.910	3.930	3.343	298,000
2022-04-21	4.120	4.120	3.950	4.000	3.403	37,000
2022-04-20	4.230	4.250	4.010	4.010	3.411	27,000
2022-04-19	4.190	4.190	4.020	4.150	3.530	119,000
2022-04-14	4.200	4.220	4.070	4.180	3.556	146,000
2022-04-13	4.020	4.190	4.020	4.180	3.556	23,000
2022-04-12	4.120	4.170	3.960	4.100	3.488	117,000
2022-04-11	4.370	4.370	4.050	4.140	3.522	289,000
2022-04-08	4.280	4.410	4.280	4.380	3.726	13,000
2022-04-07	4.370	4.410	4.300	4.350	3.700	21,000
2022-04-06	4.350	4.400	4.270	4.370	3.717	160,000
2022-04-04	4.390	4.410	4.330	4.370	3.717	39,000
2022-04-01	4.350	4.370	4.260	4.350	3.700	161,000
2022-03-31	4.400	4.400	4.260	4.340	3.692	100,010
2022-03-30	4.260	4.400	4.230	4.380	3.726	238,000
2022-03-29	4.280	4.300	4.180	4.260	3.624	124,000
2022-03-28	4.390	4.390	4.200	4.200	3.573	117,000
2022-03-25	4.510	4.590	4.060	4.200	3.573	456,000
2022-03-24	4.380	4.500	4.300	4.480	3.811	497,826
2022-03-23	4.390	4.430	4.200	4.370	3.717	696,000
2022-03-22	4.200	4.260	4.050	4.170	3.547	67,000
2022-03-21	3.830	4.200	3.830	4.120	3.505	202,000
2022-03-18	3.880	3.880	3.740	3.820	3.249	96,000
2022-03-17	3.440	3.840	3.440	3.800	3.232	372,000
2022-03-16	3.430	3.510	3.300	3.410	2.901	549,000
2022-03-15	3.510	3.590	3.230	3.300	2.807	406,000
2022-03-14	3.800	3.800	3.590	3.660	3.113	819,000
2022-03-11	3.900	3.900	3.670	3.820	3.249	288,322
2022-03-10	3.930	3.970	3.900	3.910	3.326	728,000
2022-03-09	4.110	4.110	3.600	3.940	3.351	617,000
2022-03-08	4.250	4.290	4.060	4.090	3.479	330,000
2022-03-07	4.440	4.440	4.200	4.250	3.615	244,000
2022-03-04	4.580	4.620	4.460	4.460	3.794	130,000
2022-03-03	4.610	4.630	4.570	4.620	3.930	107,000

← NewerPage 19 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.