Essex Bio-Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.650	2.700	2.510	2.600	2.420	90,000
2024-11-07	2.500	2.580	2.500	2.580	2.402	76,000
2024-11-06	2.520	2.560	2.450	2.560	2.383	204,000
2024-11-05	2.610	2.640	2.540	2.540	2.364	163,000
2024-11-04	2.660	2.730	2.580	2.730	2.541	308,000
2024-11-01	2.680	2.690	2.620	2.690	2.504	27,000
2024-10-31	2.670	2.680	2.670	2.680	2.495	2,000
2024-10-30	2.650	2.690	2.560	2.690	2.504	80,000
2024-10-29	2.770	2.770	2.620	2.700	2.513	88,000
2024-10-28	2.770	2.770	2.650	2.770	2.579	11,000
2024-10-25	2.720	2.790	2.720	2.790	2.597	189,000
2024-10-24	2.720	2.790	2.680	2.790	2.597	10,000
2024-10-23	2.620	2.730	2.620	2.690	2.504	114,000
2024-10-22	2.700	2.700	2.660	2.700	2.513	84,000
2024-10-21	2.670	2.750	2.640	2.700	2.513	363,000
2024-10-18	2.700	2.800	2.660	2.800	2.606	273,000
2024-10-17	2.740	2.740	2.700	2.700	2.513	30,000
2024-10-16	2.840	2.840	2.650	2.740	2.551	104,000
2024-10-15	2.810	2.860	2.640	2.850	2.653	279,000
2024-10-14	2.900	2.900	2.900	2.900	2.700	2,000
2024-10-10	2.910	2.950	2.900	2.900	2.700	25,000
2024-10-09	2.820	2.960	2.750	2.920	2.718	363,000
2024-10-08	2.970	2.970	2.760	2.900	2.700	991,000
2024-10-07	3.000	3.100	2.990	3.030	2.821	868,000
2024-10-04	2.990	3.070	2.980	3.000	2.793	489,000
2024-10-03	2.900	2.990	2.810	2.990	2.783	284,000
2024-10-02	2.630	3.000	2.630	2.900	2.700	1,006,000
2024-09-30	2.500	2.710	2.500	2.700	2.513	899,000
2024-09-27	2.330	2.470	2.330	2.450	2.281	875,000
2024-09-26	2.280	2.380	2.280	2.330	2.169	883,000
2024-09-25	2.320	2.350	2.280	2.280	2.122	1,951,000
2024-09-24	2.280	2.300	2.270	2.290	2.132	389,000
2024-09-23	2.260	2.300	2.260	2.270	2.113	173,000
2024-09-20	2.270	2.280	2.260	2.260	2.104	150,000
2024-09-19	2.260	2.300	2.260	2.270	2.113	122,000
2024-09-17	2.270	2.280	2.240	2.250	2.094	157,000
2024-09-16	2.300	2.310	2.260	2.270	2.113	221,000
2024-09-13	2.300	2.320	2.280	2.300	2.141	81,000
2024-09-12	2.300	2.320	2.300	2.300	2.141	1,483,000
2024-09-11	2.300	2.300	2.280	2.300	2.141	60,000
2024-09-10	2.260	2.440	2.260	2.350	2.188	15,000
2024-09-09	2.240	2.260	2.240	2.260	2.104	26,000
2024-09-05	2.320	2.320	2.290	2.300	2.084	59,000
2024-09-04	2.320	2.330	2.320	2.320	2.102	48,000
2024-09-03	2.300	2.400	2.270	2.340	2.120	92,000
2024-09-02	2.300	2.300	2.270	2.300	2.084	94,000
2024-08-30	2.300	2.350	2.280	2.350	2.130	39,000
2024-08-29	2.350	2.350	2.270	2.300	2.084	260,000
2024-08-28	2.320	2.400	2.290	2.290	2.075	486,000
2024-08-27	2.340	2.340	2.150	2.300	2.084	1,029,000
2024-08-26	2.400	2.400	2.370	2.380	2.157	13,000
2024-08-23	2.410	2.410	2.340	2.370	2.148	111,000
2024-08-22	2.430	2.430	2.380	2.400	2.175	224,000
2024-08-21	2.470	2.470	2.470	2.470	2.238	2,000
2024-08-20	2.430	2.440	2.430	2.440	2.211	10,000
2024-08-19	2.410	2.460	2.410	2.440	2.211	23,000
2024-08-16	2.390	2.410	2.380	2.400	2.175	23,000
2024-08-15	2.380	2.400	2.380	2.400	2.175	31,000
2024-08-14	2.430	2.430	2.360	2.390	2.166	82,000
2024-08-13	2.440	2.440	2.420	2.430	2.202	19,000

← NewerPage 9 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.