Essex Bio-Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.420 | 5.440 | 5.290 | 5.290 | 4.500 | 505,000 |
| 2021-12-01 | 5.540 | 5.600 | 5.210 | 5.310 | 4.517 | 326,000 |
| 2021-11-30 | 5.510 | 5.650 | 5.510 | 5.510 | 4.687 | 966,000 |
| 2021-11-29 | 5.350 | 5.510 | 5.210 | 5.510 | 4.687 | 984,000 |
| 2021-11-26 | 5.100 | 5.250 | 5.100 | 5.250 | 4.466 | 194,000 |
| 2021-11-25 | 4.960 | 5.260 | 4.950 | 5.210 | 4.432 | 711,000 |
| 2021-11-24 | 4.880 | 5.040 | 4.770 | 4.970 | 4.228 | 140,000 |
| 2021-11-23 | 5.070 | 5.070 | 4.720 | 4.880 | 4.151 | 440,000 |
| 2021-11-22 | 5.140 | 5.250 | 4.920 | 5.010 | 4.262 | 454,000 |
| 2021-11-19 | 5.040 | 5.160 | 4.960 | 5.140 | 4.372 | 274,000 |
| 2021-11-18 | 5.190 | 5.190 | 5.070 | 5.090 | 4.330 | 295,000 |
| 2021-11-17 | 5.200 | 5.240 | 5.100 | 5.200 | 4.423 | 158,000 |
| 2021-11-16 | 5.220 | 5.290 | 5.180 | 5.190 | 4.415 | 537,000 |
| 2021-11-15 | 5.190 | 5.270 | 5.140 | 5.200 | 4.423 | 477,000 |
| 2021-11-12 | 5.330 | 5.330 | 5.180 | 5.190 | 4.415 | 478,000 |
| 2021-11-11 | 5.290 | 5.350 | 5.230 | 5.250 | 4.466 | 249,000 |
| 2021-11-10 | 5.240 | 5.310 | 5.080 | 5.290 | 4.500 | 739,000 |
| 2021-11-09 | 5.080 | 5.290 | 5.080 | 5.180 | 4.406 | 313,000 |
| 2021-11-08 | 5.330 | 5.350 | 5.120 | 5.190 | 4.415 | 300,000 |
| 2021-11-05 | 5.230 | 5.330 | 5.200 | 5.330 | 4.534 | 647,000 |
| 2021-11-04 | 5.110 | 5.290 | 5.110 | 5.290 | 4.500 | 805,000 |
| 2021-11-03 | 5.190 | 5.260 | 5.140 | 5.200 | 4.423 | 718,000 |
| 2021-11-02 | 5.160 | 5.240 | 5.100 | 5.170 | 4.398 | 1,034,000 |
| 2021-11-01 | 5.300 | 5.300 | 5.060 | 5.160 | 4.389 | 542,000 |
| 2021-10-29 | 5.280 | 5.330 | 5.160 | 5.300 | 4.508 | 931,000 |
| 2021-10-28 | 5.470 | 5.470 | 5.190 | 5.250 | 4.466 | 472,000 |
| 2021-10-27 | 5.500 | 5.550 | 5.290 | 5.340 | 4.542 | 517,000 |
| 2021-10-26 | 5.610 | 5.610 | 5.400 | 5.540 | 4.712 | 332,000 |
| 2021-10-25 | 5.720 | 5.720 | 5.490 | 5.600 | 4.764 | 744,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.