Essex Bio-Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.280 | 4.320 | 4.260 | 4.300 | 4.110 | 1,087,000 |
| 2025-10-30 | 4.360 | 4.360 | 4.260 | 4.260 | 4.072 | 359,000 |
| 2025-10-28 | 4.370 | 4.370 | 4.250 | 4.350 | 4.158 | 428,000 |
| 2025-10-27 | 4.390 | 4.440 | 4.290 | 4.390 | 4.196 | 678,000 |
| 2025-10-24 | 4.500 | 4.510 | 4.310 | 4.360 | 4.167 | 536,000 |
| 2025-10-23 | 4.530 | 4.530 | 4.220 | 4.440 | 4.244 | 2,636,000 |
| 2025-10-22 | 4.630 | 4.640 | 4.500 | 4.550 | 4.349 | 542,000 |
| 2025-10-21 | 4.600 | 4.630 | 4.520 | 4.570 | 4.368 | 1,084,000 |
| 2025-10-20 | 4.590 | 4.710 | 4.530 | 4.640 | 4.435 | 347,000 |
| 2025-10-17 | 4.800 | 4.800 | 4.530 | 4.530 | 4.330 | 759,000 |
| 2025-10-16 | 4.760 | 4.870 | 4.700 | 4.830 | 4.617 | 517,000 |
| 2025-10-15 | 4.580 | 4.880 | 4.560 | 4.770 | 4.559 | 982,000 |
| 2025-10-14 | 4.800 | 4.800 | 4.560 | 4.570 | 4.368 | 1,017,000 |
| 2025-10-13 | 4.720 | 4.720 | 4.520 | 4.650 | 4.445 | 1,208,000 |
| 2025-10-10 | 4.820 | 4.880 | 4.560 | 4.730 | 4.521 | 2,416,000 |
| 2025-10-09 | 5.090 | 5.100 | 4.760 | 4.810 | 4.597 | 1,522,000 |
| 2025-10-08 | 5.080 | 5.080 | 4.960 | 5.030 | 4.808 | 449,000 |
| 2025-10-06 | 5.140 | 5.140 | 5.020 | 5.050 | 4.827 | 886,000 |
| 2025-10-03 | 5.110 | 5.210 | 5.080 | 5.140 | 4.913 | 761,000 |
| 2025-10-02 | 5.290 | 5.330 | 5.080 | 5.130 | 4.903 | 1,247,000 |
| 2025-09-30 | 5.080 | 5.260 | 5.080 | 5.260 | 5.028 | 577,000 |
| 2025-09-29 | 5.190 | 5.190 | 5.050 | 5.080 | 4.856 | 820,000 |
| 2025-09-26 | 5.110 | 5.170 | 5.070 | 5.170 | 4.942 | 574,000 |
| 2025-09-25 | 5.190 | 5.190 | 5.110 | 5.130 | 4.903 | 760,000 |
| 2025-09-24 | 5.260 | 5.350 | 5.190 | 5.250 | 5.018 | 188,000 |
| 2025-09-23 | 5.350 | 5.350 | 5.070 | 5.260 | 5.028 | 1,566,500 |
| 2025-09-22 | 5.330 | 5.380 | 5.160 | 5.330 | 5.095 | 972,000 |
| 2025-09-19 | 5.380 | 5.390 | 5.210 | 5.270 | 5.037 | 344,000 |
| 2025-09-18 | 5.370 | 5.470 | 5.290 | 5.370 | 5.133 | 502,000 |
| 2025-09-17 | 5.360 | 5.360 | 5.210 | 5.340 | 5.104 | 688,000 |
| 2025-09-16 | 5.440 | 5.440 | 5.260 | 5.310 | 5.075 | 328,000 |
| 2025-09-15 | 5.500 | 5.500 | 5.260 | 5.310 | 5.075 | 1,424,000 |
| 2025-09-12 | 5.430 | 5.630 | 5.370 | 5.540 | 5.295 | 773,000 |
| 2025-09-11 | 5.350 | 5.450 | 5.170 | 5.390 | 5.152 | 1,316,000 |
| 2025-09-10 | 5.150 | 5.400 | 5.060 | 5.400 | 5.161 | 1,447,000 |
| 2025-09-09 | 5.060 | 5.180 | 5.050 | 5.180 | 4.951 | 772,000 |
| 2025-09-08 | 5.210 | 5.210 | 5.040 | 5.170 | 4.942 | 1,082,000 |
| 2025-09-05 | 5.170 | 5.280 | 5.100 | 5.280 | 4.980 | 729,000 |
| 2025-09-04 | 5.350 | 5.390 | 5.070 | 5.170 | 4.876 | 802,000 |
| 2025-09-03 | 5.440 | 5.540 | 5.320 | 5.390 | 5.084 | 604,000 |
| 2025-09-02 | 5.470 | 5.490 | 5.310 | 5.440 | 5.131 | 942,000 |
| 2025-09-01 | 5.250 | 5.560 | 5.080 | 5.490 | 5.178 | 1,373,000 |
| 2025-08-29 | 5.200 | 5.250 | 5.110 | 5.200 | 4.904 | 1,536,000 |
| 2025-08-28 | 5.550 | 5.550 | 5.130 | 5.260 | 4.961 | 2,511,000 |
| 2025-08-27 | 5.750 | 5.850 | 5.500 | 5.560 | 5.244 | 1,974,000 |
| 2025-08-26 | 5.790 | 5.810 | 5.630 | 5.740 | 5.414 | 538,000 |
| 2025-08-25 | 5.670 | 5.860 | 5.600 | 5.790 | 5.461 | 928,000 |
| 2025-08-22 | 5.650 | 5.800 | 5.580 | 5.670 | 5.348 | 1,048,000 |
| 2025-08-21 | 5.710 | 5.770 | 5.520 | 5.710 | 5.385 | 1,546,000 |
| 2025-08-20 | 5.810 | 5.840 | 5.670 | 5.720 | 5.395 | 2,181,000 |
| 2025-08-19 | 5.990 | 6.040 | 5.850 | 5.900 | 5.565 | 1,614,000 |
| 2025-08-18 | 5.930 | 6.120 | 5.880 | 5.990 | 5.649 | 3,446,600 |
| 2025-08-15 | 5.850 | 5.950 | 5.800 | 5.870 | 5.536 | 1,469,000 |
| 2025-08-14 | 5.550 | 6.010 | 5.550 | 5.850 | 5.517 | 3,712,000 |
| 2025-08-13 | 5.370 | 5.490 | 5.340 | 5.430 | 5.121 | 439,000 |
| 2025-08-12 | 5.500 | 5.620 | 5.300 | 5.330 | 5.027 | 1,097,000 |
| 2025-08-11 | 5.350 | 5.600 | 5.250 | 5.580 | 5.263 | 1,614,000 |
| 2025-08-08 | 5.490 | 5.490 | 5.230 | 5.450 | 5.140 | 882,000 |
| 2025-08-07 | 5.660 | 5.710 | 5.360 | 5.400 | 5.093 | 2,134,000 |
| 2025-08-06 | 5.160 | 5.650 | 4.990 | 5.540 | 5.225 | 2,218,000 |
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.