Essex Bio-Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.370 | 4.370 | 4.230 | 4.350 | 4.158 | 267,000 |
| 2026-01-27 | 4.070 | 4.480 | 4.070 | 4.370 | 4.177 | 1,472,000 |
| 2026-01-26 | 4.160 | 4.160 | 4.040 | 4.120 | 3.938 | 436,000 |
| 2026-01-23 | 4.120 | 4.210 | 4.120 | 4.170 | 3.986 | 339,000 |
| 2026-01-22 | 4.100 | 4.150 | 4.090 | 4.110 | 3.928 | 330,000 |
| 2026-01-21 | 4.140 | 4.170 | 4.060 | 4.170 | 3.986 | 481,000 |
| 2026-01-20 | 4.190 | 4.220 | 4.120 | 4.140 | 3.957 | 473,000 |
| 2026-01-19 | 4.400 | 4.400 | 4.170 | 4.240 | 4.053 | 278,000 |
| 2026-01-16 | 4.480 | 4.480 | 4.250 | 4.310 | 4.120 | 466,000 |
| 2026-01-15 | 4.310 | 4.450 | 4.280 | 4.380 | 4.186 | 941,000 |
| 2026-01-14 | 4.080 | 4.320 | 4.060 | 4.310 | 4.120 | 881,000 |
| 2026-01-13 | 4.090 | 4.160 | 4.050 | 4.080 | 3.900 | 373,000 |
| 2026-01-12 | 4.170 | 4.260 | 3.960 | 4.030 | 3.852 | 894,000 |
| 2026-01-09 | 4.110 | 4.160 | 4.080 | 4.160 | 3.976 | 155,000 |
| 2026-01-08 | 3.950 | 4.200 | 3.950 | 4.110 | 3.928 | 1,513,000 |
| 2026-01-07 | 3.870 | 3.960 | 3.870 | 3.950 | 3.776 | 563,000 |
| 2026-01-06 | 3.830 | 3.920 | 3.770 | 3.900 | 3.728 | 836,000 |
| 2026-01-05 | 3.810 | 3.860 | 3.760 | 3.830 | 3.661 | 455,000 |
| 2026-01-02 | 3.790 | 3.830 | 3.700 | 3.810 | 3.642 | 325,000 |
| 2025-12-31 | 3.650 | 3.770 | 3.630 | 3.770 | 3.603 | 171,000 |
| 2025-12-30 | 3.750 | 3.750 | 3.620 | 3.720 | 3.556 | 602,000 |
| 2025-12-29 | 3.890 | 3.890 | 3.680 | 3.750 | 3.584 | 943,000 |
| 2025-12-24 | 3.830 | 3.890 | 3.800 | 3.890 | 3.718 | 55,732 |
| 2025-12-23 | 3.850 | 3.860 | 3.840 | 3.860 | 3.689 | 25,000 |
| 2025-12-22 | 3.900 | 3.940 | 3.840 | 3.840 | 3.670 | 210,000 |
| 2025-12-19 | 3.810 | 3.910 | 3.800 | 3.900 | 3.728 | 597,000 |
| 2025-12-18 | 3.800 | 3.840 | 3.740 | 3.810 | 3.642 | 295,000 |
| 2025-12-17 | 3.680 | 3.840 | 3.680 | 3.840 | 3.670 | 471,000 |
| 2025-12-16 | 3.840 | 3.840 | 3.690 | 3.760 | 3.594 | 739,000 |
| 2025-12-15 | 3.900 | 3.900 | 3.790 | 3.800 | 3.632 | 505,000 |
| 2025-12-12 | 3.900 | 3.920 | 3.840 | 3.910 | 3.737 | 299,000 |
| 2025-12-11 | 3.820 | 4.010 | 3.790 | 3.950 | 3.776 | 940,000 |
| 2025-12-10 | 3.800 | 3.820 | 3.770 | 3.820 | 3.651 | 192,000 |
| 2025-12-09 | 3.940 | 3.940 | 3.740 | 3.840 | 3.670 | 987,000 |
| 2025-12-08 | 4.200 | 4.200 | 3.880 | 3.970 | 3.795 | 662,000 |
| 2025-12-05 | 4.020 | 4.020 | 3.950 | 3.990 | 3.814 | 383,000 |
| 2025-12-04 | 4.020 | 4.080 | 3.980 | 4.080 | 3.900 | 316,000 |
| 2025-12-03 | 4.120 | 4.120 | 4.010 | 4.040 | 3.862 | 389,491 |
| 2025-12-02 | 4.160 | 4.160 | 4.070 | 4.120 | 3.938 | 569,000 |
| 2025-12-01 | 4.210 | 4.210 | 4.120 | 4.160 | 3.976 | 510,000 |
| 2025-11-28 | 4.210 | 4.230 | 4.160 | 4.210 | 4.024 | 213,000 |
| 2025-11-27 | 4.150 | 4.290 | 4.150 | 4.260 | 4.072 | 280,000 |
| 2025-11-26 | 4.270 | 4.300 | 4.100 | 4.200 | 4.014 | 1,354,000 |
| 2025-11-25 | 4.330 | 4.370 | 4.250 | 4.270 | 4.081 | 450,000 |
| 2025-11-24 | 4.370 | 4.370 | 4.260 | 4.330 | 4.139 | 344,000 |
| 2025-11-21 | 4.350 | 4.350 | 4.230 | 4.270 | 4.081 | 371,000 |
| 2025-11-20 | 4.470 | 4.470 | 4.360 | 4.410 | 4.215 | 228,000 |
| 2025-11-19 | 4.380 | 4.500 | 4.340 | 4.470 | 4.273 | 488,000 |
| 2025-11-18 | 4.470 | 4.470 | 4.280 | 4.360 | 4.167 | 878,000 |
| 2025-11-17 | 4.480 | 4.490 | 4.350 | 4.470 | 4.273 | 759,000 |
| 2025-11-14 | 4.550 | 4.560 | 4.450 | 4.470 | 4.273 | 353,000 |
| 2025-11-13 | 4.500 | 4.640 | 4.490 | 4.610 | 4.406 | 335,000 |
| 2025-11-12 | 4.600 | 4.600 | 4.470 | 4.510 | 4.311 | 152,000 |
| 2025-11-11 | 4.560 | 4.580 | 4.500 | 4.540 | 4.339 | 293,000 |
| 2025-11-10 | 4.490 | 4.580 | 4.440 | 4.560 | 4.359 | 572,000 |
| 2025-11-07 | 4.370 | 4.440 | 4.220 | 4.420 | 4.225 | 2,894,000 |
| 2025-11-06 | 4.360 | 4.430 | 4.350 | 4.370 | 4.177 | 754,000 |
| 2025-11-05 | 4.250 | 4.370 | 4.220 | 4.360 | 4.167 | 1,245,000 |
| 2025-11-04 | 4.320 | 4.320 | 4.160 | 4.300 | 4.110 | 1,041,000 |
| 2025-11-03 | 4.340 | 4.390 | 4.180 | 4.370 | 4.177 | 838,000 |
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.