Essex Bio-Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.110 | 5.240 | 5.000 | 5.110 | 4.819 | 607,000 |
| 2025-08-04 | 5.050 | 5.180 | 4.850 | 5.180 | 4.886 | 527,000 |
| 2025-08-01 | 5.200 | 5.340 | 5.060 | 5.110 | 4.819 | 920,000 |
| 2025-07-31 | 5.440 | 5.440 | 5.120 | 5.200 | 4.904 | 1,049,000 |
| 2025-07-30 | 5.520 | 5.600 | 5.310 | 5.440 | 5.131 | 1,478,000 |
| 2025-07-29 | 5.400 | 5.560 | 5.120 | 5.520 | 5.206 | 1,506,000 |
| 2025-07-28 | 5.320 | 5.420 | 5.210 | 5.340 | 5.036 | 243,000 |
| 2025-07-25 | 5.110 | 5.490 | 5.090 | 5.310 | 5.008 | 2,015,000 |
| 2025-07-24 | 5.210 | 5.290 | 5.110 | 5.180 | 4.886 | 561,000 |
| 2025-07-23 | 5.200 | 5.310 | 5.080 | 5.200 | 4.904 | 534,000 |
| 2025-07-22 | 5.030 | 5.220 | 5.030 | 5.200 | 4.904 | 689,000 |
| 2025-07-21 | 5.280 | 5.290 | 5.090 | 5.120 | 4.829 | 787,000 |
| 2025-07-18 | 5.310 | 5.350 | 5.170 | 5.280 | 4.980 | 1,485,000 |
| 2025-07-17 | 5.200 | 5.400 | 5.120 | 5.290 | 4.989 | 3,079,000 |
| 2025-07-16 | 4.740 | 5.300 | 4.740 | 5.140 | 4.848 | 3,156,000 |
| 2025-07-15 | 4.600 | 4.780 | 4.600 | 4.720 | 4.452 | 1,154,900 |
| 2025-07-14 | 4.500 | 4.670 | 4.430 | 4.600 | 4.338 | 1,143,000 |
| 2025-07-11 | 4.500 | 4.590 | 4.410 | 4.540 | 4.282 | 1,096,000 |
| 2025-07-10 | 4.310 | 4.500 | 4.270 | 4.500 | 4.244 | 1,244,000 |
| 2025-07-09 | 4.310 | 4.520 | 4.310 | 4.390 | 4.140 | 614,000 |
| 2025-07-08 | 4.400 | 4.460 | 4.310 | 4.390 | 4.140 | 661,000 |
| 2025-07-07 | 4.510 | 4.540 | 4.420 | 4.500 | 4.244 | 282,000 |
| 2025-07-04 | 4.740 | 4.740 | 4.470 | 4.590 | 4.329 | 483,000 |
| 2025-07-03 | 4.580 | 4.700 | 4.570 | 4.620 | 4.357 | 271,000 |
| 2025-07-02 | 4.410 | 4.680 | 4.410 | 4.580 | 4.320 | 716,000 |
| 2025-06-30 | 4.510 | 4.510 | 4.340 | 4.410 | 4.159 | 2,683,000 |
| 2025-06-27 | 4.530 | 4.610 | 4.500 | 4.520 | 4.263 | 505,500 |
| 2025-06-26 | 4.660 | 4.660 | 4.470 | 4.530 | 4.272 | 1,107,000 |
| 2025-06-25 | 4.790 | 4.810 | 4.560 | 4.780 | 4.508 | 878,000 |
| 2025-06-24 | 4.590 | 4.810 | 4.490 | 4.790 | 4.518 | 1,111,000 |
| 2025-06-23 | 4.470 | 4.630 | 4.400 | 4.610 | 4.348 | 496,000 |
| 2025-06-20 | 4.640 | 4.650 | 4.470 | 4.550 | 4.291 | 721,000 |
| 2025-06-19 | 4.960 | 4.960 | 4.520 | 4.600 | 4.338 | 1,804,000 |
| 2025-06-18 | 4.710 | 5.010 | 4.630 | 4.980 | 4.697 | 1,336,000 |
| 2025-06-17 | 4.980 | 4.990 | 4.640 | 4.700 | 4.433 | 2,892,000 |
| 2025-06-16 | 4.960 | 5.040 | 4.900 | 4.980 | 4.697 | 1,835,000 |
| 2025-06-13 | 5.290 | 5.330 | 4.950 | 5.090 | 4.801 | 2,748,000 |
| 2025-06-12 | 5.130 | 5.430 | 5.070 | 5.330 | 5.027 | 7,324,000 |
| 2025-06-11 | 4.960 | 5.100 | 4.840 | 5.080 | 4.791 | 2,397,000 |
| 2025-06-10 | 4.920 | 4.980 | 4.740 | 4.960 | 4.678 | 2,525,100 |
| 2025-06-09 | 4.900 | 5.080 | 4.820 | 4.950 | 4.669 | 2,359,000 |
| 2025-06-06 | 4.770 | 4.910 | 4.690 | 4.870 | 4.593 | 1,428,000 |
| 2025-06-05 | 5.020 | 5.120 | 4.790 | 4.900 | 4.621 | 2,282,000 |
| 2025-06-04 | 5.150 | 5.300 | 4.890 | 4.940 | 4.659 | 2,326,000 |
| 2025-06-03 | 4.960 | 5.100 | 4.940 | 5.100 | 4.810 | 1,299,000 |
| 2025-06-02 | 5.120 | 5.180 | 4.870 | 5.000 | 4.716 | 2,171,000 |
| 2025-05-30 | 5.290 | 5.350 | 5.090 | 5.220 | 4.923 | 2,402,000 |
| 2025-05-29 | 5.010 | 5.330 | 4.990 | 5.290 | 4.989 | 2,696,072 |
| 2025-05-28 | 5.170 | 5.280 | 4.960 | 5.060 | 4.772 | 2,502,000 |
| 2025-05-27 | 5.160 | 5.370 | 4.990 | 5.170 | 4.876 | 3,399,000 |
| 2025-05-26 | 4.660 | 5.390 | 4.630 | 5.180 | 4.886 | 5,692,000 |
| 2025-05-23 | 4.550 | 4.850 | 4.550 | 4.690 | 4.423 | 3,169,000 |
| 2025-05-22 | 4.650 | 4.770 | 4.560 | 4.610 | 4.291 | 841,000 |
| 2025-05-21 | 4.650 | 4.840 | 4.600 | 4.700 | 4.375 | 1,579,000 |
| 2025-05-20 | 4.440 | 4.690 | 4.430 | 4.650 | 4.329 | 4,073,000 |
| 2025-05-19 | 4.340 | 4.470 | 4.330 | 4.370 | 4.068 | 180,000 |
| 2025-05-16 | 4.350 | 4.360 | 4.270 | 4.360 | 4.059 | 90,000 |
| 2025-05-15 | 4.280 | 4.390 | 4.280 | 4.350 | 4.049 | 320,000 |
| 2025-05-14 | 4.390 | 4.420 | 4.310 | 4.410 | 4.105 | 424,000 |
| 2025-05-13 | 4.320 | 4.460 | 4.310 | 4.390 | 4.087 | 940,000 |
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.