Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.570	2.640	2.550	2.640	2.458	633,000
2025-02-07	2.610	2.680	2.560	2.600	2.420	692,000
2025-02-06	2.700	2.700	2.500	2.610	2.430	866,000
2025-02-05	2.690	2.710	2.620	2.700	2.513	935,000
2025-02-04	2.730	2.760	2.700	2.760	2.569	144,000
2025-02-03	2.860	2.860	2.740	2.810	2.616	84,000
2025-01-28	2.800	2.880	2.800	2.880	2.681	17,000
2025-01-27	2.780	2.850	2.780	2.820	2.625	80,000
2025-01-24	2.810	2.810	2.810	2.810	2.616	0
2025-01-23	2.770	2.900	2.760	2.810	2.616	357,000
2025-01-22	2.740	2.780	2.690	2.770	2.579	362,000
2025-01-21	2.660	2.700	2.600	2.650	2.467	515,000
2025-01-20	2.680	2.720	2.630	2.630	2.448	114,000
2025-01-17	2.680	2.680	2.680	2.680	2.495	0
2025-01-16	2.730	2.750	2.680	2.680	2.495	97,000
2025-01-15	2.880	2.880	2.680	2.740	2.551	68,000
2025-01-14	2.700	2.760	2.700	2.760	2.569	18,000
2025-01-13	2.760	2.760	2.660	2.680	2.495	429,000
2025-01-10	2.780	2.780	2.780	2.780	2.588	0
2025-01-09	2.780	2.800	2.780	2.800	2.606	76,000
2025-01-08	2.800	2.810	2.790	2.800	2.606	346,000
2025-01-07	2.900	2.900	2.810	2.820	2.625	239,000
2025-01-06	2.880	2.900	2.880	2.900	2.700	34,000
2025-01-03	2.890	2.900	2.850	2.860	2.662	170,000
2025-01-02	2.880	2.940	2.840	2.860	2.662	355,000
2024-12-31	2.840	2.980	2.840	2.940	2.737	15,000
2024-12-30	2.860	2.900	2.850	2.890	2.690	196,000
2024-12-27	2.900	2.920	2.800	2.860	2.662	494,000
2024-12-24	2.910	2.920	2.880	2.900	2.700	116,000
2024-12-23	2.800	2.970	2.800	2.950	2.746	1,406,000
2024-12-20	2.770	2.780	2.770	2.780	2.588	22,000
2024-12-19	2.700	2.780	2.700	2.760	2.569	123,000
2024-12-18	2.750	2.790	2.700	2.750	2.560	583,000
2024-12-17	2.790	2.830	2.750	2.820	2.625	226,000
2024-12-16	2.820	2.850	2.780	2.840	2.644	455,000
2024-12-13	2.850	2.890	2.840	2.890	2.690	62,000
2024-12-12	2.900	2.900	2.900	2.900	2.700	0
2024-12-11	2.900	2.900	2.890	2.900	2.700	70,000
2024-12-10	2.820	2.930	2.810	2.890	2.690	293,000
2024-12-09	2.930	2.930	2.820	2.890	2.690	426,000
2024-12-06	2.850	2.900	2.850	2.880	2.681	193,000
2024-12-05	2.820	2.880	2.810	2.880	2.681	396,000
2024-12-04	2.880	2.910	2.840	2.890	2.690	211,000
2024-12-03	2.900	2.930	2.900	2.930	2.727	149,000
2024-12-02	2.930	2.930	2.880	2.930	2.727	532,000
2024-11-29	2.920	2.940	2.900	2.930	2.727	289,000
2024-11-28	2.800	2.910	2.790	2.900	2.700	455,000
2024-11-27	2.880	2.880	2.810	2.860	2.662	160,000
2024-11-26	2.800	2.860	2.800	2.860	2.662	157,000
2024-11-25	2.710	2.800	2.700	2.800	2.606	575,000
2024-11-22	2.680	2.750	2.670	2.700	2.513	333,000
2024-11-21	2.640	2.750	2.630	2.670	2.485	712,000
2024-11-20	2.660	2.660	2.610	2.640	2.458	78,000
2024-11-19	2.600	2.730	2.590	2.650	2.467	1,123,000
2024-11-18	2.590	2.600	2.530	2.590	2.411	132,000
2024-11-15	2.520	2.630	2.500	2.630	2.448	121,000
2024-11-14	2.560	2.640	2.550	2.630	2.448	116,000
2024-11-13	2.560	2.590	2.560	2.590	2.411	167,000
2024-11-12	2.610	2.650	2.590	2.590	2.411	179,000
2024-11-11	2.660	2.690	2.590	2.610	2.430	403,000

← NewerPage 8 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.