Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.290	4.350	4.160	4.260	3.966	1,352,000
2025-05-09	4.470	4.470	4.200	4.440	4.133	1,032,000
2025-05-08	4.420	4.450	4.300	4.330	4.031	869,000
2025-05-07	4.680	4.680	4.300	4.350	4.049	1,499,000
2025-05-06	4.470	4.690	4.410	4.680	4.356	579,000
2025-05-02	4.450	4.550	4.380	4.540	4.226	515,000
2025-04-30	4.420	4.700	4.420	4.480	4.170	939,000
2025-04-29	4.370	4.620	4.370	4.540	4.226	1,201,000
2025-04-28	4.340	4.530	4.230	4.400	4.096	644,000
2025-04-25	4.390	4.600	4.350	4.380	4.077	542,000
2025-04-24	4.630	4.700	4.400	4.400	4.096	881,000
2025-04-23	4.090	4.740	3.970	4.580	4.263	3,688,000
2025-04-22	4.090	4.090	3.970	4.080	3.798	1,547,000
2025-04-17	4.080	4.250	4.000	4.090	3.807	1,119,000
2025-04-16	4.420	4.420	4.070	4.110	3.826	1,557,000
2025-04-15	4.590	4.640	4.420	4.450	4.142	1,052,000
2025-04-14	4.340	4.610	4.340	4.590	4.273	1,580,000
2025-04-11	4.400	4.400	4.060	4.320	4.021	1,821,000
2025-04-10	4.140	4.390	4.010	4.330	4.031	2,465,000
2025-04-09	3.690	4.200	3.320	4.140	3.854	4,551,000
2025-04-08	4.340	4.370	3.700	3.970	3.696	4,500,000
2025-04-07	4.470	4.500	3.860	4.150	3.863	8,358,000
2025-04-03	4.780	5.150	4.350	4.840	4.505	8,498,000
2025-04-02	4.550	4.890	4.550	4.570	4.254	2,019,000
2025-04-01	4.000	4.900	3.940	4.550	4.235	8,315,200
2025-03-31	3.600	3.990	3.500	3.900	3.630	2,527,000
2025-03-28	3.700	3.990	3.550	3.620	3.370	6,817,000
2025-03-27	3.000	3.620	2.850	3.500	3.258	18,611,000
2025-03-26	2.910	2.940	2.800	2.850	2.653	226,000
2025-03-25	2.860	2.870	2.800	2.830	2.634	209,000
2025-03-24	2.940	2.940	2.870	2.870	2.672	45,000
2025-03-21	2.900	2.910	2.860	2.890	2.690	188,000
2025-03-20	3.080	3.080	2.890	2.890	2.690	292,000
2025-03-19	2.950	3.070	2.920	3.020	2.811	689,000
2025-03-18	2.850	2.930	2.770	2.920	2.718	680,000
2025-03-17	2.790	2.840	2.790	2.810	2.616	14,000
2025-03-14	2.760	2.800	2.730	2.790	2.597	520,000
2025-03-13	2.840	2.860	2.750	2.760	2.569	605,000
2025-03-12	2.890	2.890	2.740	2.760	2.569	172,000
2025-03-11	2.830	2.830	2.740	2.740	2.551	231,000
2025-03-10	2.890	2.890	2.770	2.820	2.625	123,000
2025-03-07	2.930	2.930	2.830	2.900	2.700	44,000
2025-03-06	2.860	2.930	2.830	2.930	2.727	205,000
2025-03-05	2.780	2.860	2.760	2.860	2.662	377,000
2025-03-04	2.820	2.900	2.780	2.800	2.606	252,000
2025-03-03	2.880	2.880	2.810	2.820	2.625	113,000
2025-02-28	2.870	2.900	2.800	2.900	2.700	319,000
2025-02-27	2.880	2.920	2.850	2.910	2.709	439,000
2025-02-26	2.800	2.880	2.800	2.880	2.681	196,000
2025-02-25	2.770	2.840	2.710	2.840	2.644	260,000
2025-02-24	2.850	2.880	2.780	2.790	2.597	184,000
2025-02-21	2.730	2.850	2.670	2.850	2.653	529,000
2025-02-20	2.670	2.730	2.660	2.730	2.541	205,000
2025-02-19	2.710	2.720	2.660	2.720	2.532	287,000
2025-02-18	2.670	2.720	2.650	2.720	2.532	285,000
2025-02-17	2.630	2.750	2.630	2.750	2.560	383,000
2025-02-14	2.640	2.700	2.600	2.660	2.476	530,000
2025-02-13	2.600	2.690	2.600	2.630	2.448	317,000
2025-02-12	2.630	2.680	2.610	2.630	2.448	595,000
2025-02-11	2.610	2.640	2.580	2.630	2.448	263,000

← NewerPage 7 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.