Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.710	4.710	4.560	4.560	3.879	77,200
2022-03-01	4.750	4.800	4.710	4.710	4.006	16,000
2022-02-28	4.880	4.880	4.600	4.730	4.023	162,000
2022-02-25	4.770	4.860	4.700	4.820	4.100	221,000
2022-02-24	4.750	4.810	4.680	4.680	3.981	241,000
2022-02-23	4.860	4.900	4.760	4.780	4.066	50,000
2022-02-22	4.900	4.920	4.790	4.800	4.083	222,000
2022-02-21	4.850	5.070	4.850	4.930	4.194	139,000
2022-02-18	5.110	5.110	4.980	5.050	4.296	78,000
2022-02-17	5.080	5.150	5.080	5.150	4.381	332,000
2022-02-16	5.010	5.010	4.940	5.000	4.253	117,000
2022-02-15	4.880	4.920	4.840	4.900	4.168	196,000
2022-02-14	5.040	5.150	4.810	4.810	4.092	239,000
2022-02-11	5.160	5.170	5.030	5.170	4.398	151,000
2022-02-10	5.180	5.200	5.060	5.160	4.389	216,000
2022-02-09	5.190	5.190	5.100	5.170	4.398	90,000
2022-02-08	5.160	5.160	5.020	5.150	4.381	106,000
2022-02-07	5.120	5.200	5.040	5.150	4.381	338,322
2022-02-04	5.010	5.120	4.860	5.120	4.355	165,972
2022-01-31	4.750	5.120	4.700	5.120	4.355	130,000
2022-01-28	4.760	4.790	4.700	4.750	4.040	210,000
2022-01-27	4.850	4.900	4.770	4.820	4.100	255,000
2022-01-26	4.980	4.980	4.900	4.950	4.211	69,000
2022-01-25	4.880	4.980	4.780	4.900	4.168	347,000
2022-01-24	5.170	5.190	4.880	4.900	4.168	425,000
2022-01-21	5.100	5.160	5.000	5.130	4.364	129,000
2022-01-20	5.160	5.170	5.070	5.150	4.381	178,000
2022-01-19	5.130	5.190	5.010	5.120	4.355	344,000
2022-01-18	5.100	5.100	5.010	5.080	4.321	103,000
2022-01-17	5.150	5.170	4.930	5.070	4.313	199,000
2022-01-14	5.010	5.150	5.010	5.150	4.381	148,000
2022-01-13	5.050	5.100	5.000	5.100	4.338	240,000
2022-01-12	4.800	5.050	4.800	5.050	4.296	275,000
2022-01-11	4.930	4.930	4.810	4.830	4.109	351,000
2022-01-10	4.920	4.920	4.820	4.910	4.177	150,000
2022-01-07	4.810	4.920	4.750	4.890	4.160	116,000
2022-01-06	4.780	4.860	4.750	4.860	4.134	274,000
2022-01-05	4.910	4.910	4.800	4.900	4.168	167,000
2022-01-04	4.900	4.920	4.850	4.920	4.185	251,000
2022-01-03	5.050	5.050	4.880	4.950	4.211	209,000
2021-12-31	5.130	5.150	4.910	4.950	4.211	418,000
2021-12-30	4.900	5.110	4.900	5.000	4.253	172,000
2021-12-29	4.850	4.960	4.850	4.860	4.134	34,000
2021-12-28	4.880	5.010	4.850	4.860	4.134	66,000
2021-12-24	5.000	5.140	4.830	4.850	4.126	301,000
2021-12-23	4.980	5.050	4.930	4.990	4.245	183,000
2021-12-22	5.080	5.080	4.960	5.040	4.287	100,000
2021-12-21	5.090	5.100	5.020	5.040	4.287	27,000
2021-12-20	5.070	5.090	4.910	4.940	4.202	266,000
2021-12-17	5.120	5.120	4.820	4.960	4.219	304,000
2021-12-16	4.900	5.250	4.900	5.000	4.253	297,000
2021-12-15	5.180	5.180	4.820	4.890	4.160	345,000
2021-12-14	5.220	5.240	5.020	5.030	4.279	187,000
2021-12-13	5.470	5.470	5.200	5.280	4.491	234,000
2021-12-10	5.360	5.430	5.290	5.430	4.619	887,000
2021-12-09	5.210	5.440	5.190	5.440	4.627	387,098
2021-12-08	5.190	5.210	5.130	5.210	4.432	30,000
2021-12-07	5.180	5.180	5.000	5.170	4.398	222,000
2021-12-06	5.360	5.360	5.010	5.120	4.355	206,000
2021-12-03	5.350	5.380	5.300	5.300	4.508	28,000

← NewerPage 20 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.