Essex Bio-Technology Limited (HKG:1061)
Hong Kong
· Delayed Price · Currency is HKD 3.950
+0.080 (2.07%)
At close: Mar 10, 2026
Essex Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.90 | 3.99 | 3.89 | 3.98 | - | 2.84% | 201,000 |
| Mar 9, 2026 | 4.03 | 4.03 | 3.80 | 3.87 | 3.87 | -3.97% | 1,035,000 |
| Mar 6, 2026 | 4.05 | 4.10 | 3.97 | 4.03 | 4.03 | 0.50% | 526,000 |
| Mar 5, 2026 | 3.97 | 4.10 | 3.96 | 4.01 | 4.01 | 0.25% | 249,000 |
| Mar 4, 2026 | 4.05 | 4.10 | 3.96 | 4.00 | 4.00 | -3.61% | 472,000 |
| Mar 3, 2026 | 4.08 | 4.17 | 4.01 | 4.15 | 4.15 | 1.47% | 236,000 |
| Mar 2, 2026 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -2.62% | 706,000 |
| Feb 27, 2026 | 4.18 | 4.25 | 4.16 | 4.20 | 4.20 | - | 148,000 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 278,000 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.21 | 4.22 | 4.22 | -2.54% | 365,000 |
| Feb 24, 2026 | 4.47 | 4.47 | 4.25 | 4.33 | 4.33 | -0.92% | 397,000 |
| Feb 23, 2026 | 4.30 | 4.45 | 4.34 | 4.37 | 4.37 | 1.63% | 201,000 |
| Feb 20, 2026 | 4.40 | 4.41 | 4.29 | 4.30 | 4.30 | -3.37% | 310,000 |
| Feb 16, 2026 | 4.42 | 4.45 | 4.35 | 4.45 | 4.45 | 0.45% | 145,000 |
| Feb 13, 2026 | 4.37 | 4.50 | 4.34 | 4.43 | 4.43 | 0.23% | 240,000 |
| Feb 12, 2026 | 4.41 | 4.49 | 4.35 | 4.42 | 4.42 | 0.23% | 627,000 |
| Feb 11, 2026 | 4.30 | 4.42 | 4.28 | 4.41 | 4.41 | 3.04% | 472,000 |
| Feb 10, 2026 | 4.16 | 4.33 | 4.15 | 4.28 | 4.28 | 2.88% | 479,000 |
| Feb 9, 2026 | 4.17 | 4.23 | 4.09 | 4.16 | 4.16 | - | 261,000 |
| Feb 6, 2026 | 4.12 | 4.16 | 4.07 | 4.16 | 4.16 | -0.24% | 193,000 |
| Feb 5, 2026 | 4.09 | 4.19 | 4.06 | 4.17 | 4.17 | 1.71% | 312,000 |
| Feb 4, 2026 | 4.21 | 4.21 | 4.05 | 4.10 | 4.10 | -3.30% | 643,000 |
| Feb 3, 2026 | 4.08 | 4.24 | 4.04 | 4.24 | 4.24 | 3.41% | 341,000 |
| Feb 2, 2026 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | -2.84% | 446,000 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.13 | 4.22 | 4.22 | -0.71% | 278,000 |
| Jan 29, 2026 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | -2.30% | 208,000 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.23 | 4.35 | 4.35 | -0.46% | 267,000 |
| Jan 27, 2026 | 4.07 | 4.48 | 4.07 | 4.37 | 4.37 | 6.07% | 1,472,000 |
| Jan 26, 2026 | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | -1.20% | 436,000 |
| Jan 23, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 1.46% | 339,000 |
| Jan 22, 2026 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | -1.44% | 330,000 |
| Jan 21, 2026 | 4.14 | 4.17 | 4.06 | 4.17 | 4.17 | 0.72% | 481,000 |
| Jan 20, 2026 | 4.19 | 4.22 | 4.12 | 4.14 | 4.14 | -2.36% | 473,000 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.17 | 4.24 | 4.24 | -1.62% | 278,000 |
| Jan 16, 2026 | 4.48 | 4.48 | 4.25 | 4.31 | 4.31 | -1.60% | 466,000 |
| Jan 15, 2026 | 4.31 | 4.45 | 4.28 | 4.38 | 4.38 | 1.62% | 941,000 |
| Jan 14, 2026 | 4.08 | 4.32 | 4.06 | 4.31 | 4.31 | 5.64% | 881,000 |
| Jan 13, 2026 | 4.09 | 4.16 | 4.05 | 4.08 | 4.08 | 1.24% | 373,000 |
| Jan 12, 2026 | 4.17 | 4.26 | 3.96 | 4.03 | 4.03 | -3.12% | 894,000 |
| Jan 9, 2026 | 4.11 | 4.16 | 4.08 | 4.16 | 4.16 | 1.22% | 155,000 |
| Jan 8, 2026 | 3.95 | 4.20 | 3.95 | 4.11 | 4.11 | 4.05% | 1,513,000 |
| Jan 7, 2026 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | 1.28% | 563,000 |
| Jan 6, 2026 | 3.83 | 3.92 | 3.77 | 3.90 | 3.90 | 1.83% | 836,000 |
| Jan 5, 2026 | 3.81 | 3.86 | 3.76 | 3.83 | 3.83 | 0.52% | 455,000 |
| Jan 2, 2026 | 3.79 | 3.83 | 3.70 | 3.81 | 3.81 | 1.06% | 325,000 |
| Dec 31, 2025 | 3.65 | 3.77 | 3.63 | 3.77 | 3.77 | 1.34% | 171,000 |
| Dec 30, 2025 | 3.75 | 3.75 | 3.62 | 3.72 | 3.72 | -0.80% | 602,000 |
| Dec 29, 2025 | 3.89 | 3.89 | 3.68 | 3.75 | 3.75 | -3.60% | 943,000 |
| Dec 24, 2025 | 3.83 | 3.89 | 3.80 | 3.89 | 3.89 | 0.78% | 55,732 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 25,000 |
| Dec 22, 2025 | 3.90 | 3.94 | 3.84 | 3.84 | 3.84 | -1.54% | 210,000 |
| Dec 19, 2025 | 3.81 | 3.91 | 3.80 | 3.90 | 3.90 | 2.36% | 597,000 |
| Dec 18, 2025 | 3.80 | 3.84 | 3.74 | 3.81 | 3.81 | -0.78% | 295,000 |
| Dec 17, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 2.13% | 471,000 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.69 | 3.76 | 3.76 | -1.05% | 739,000 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.79 | 3.80 | 3.80 | -2.81% | 505,000 |
| Dec 12, 2025 | 3.90 | 3.92 | 3.84 | 3.91 | 3.91 | -1.01% | 299,000 |
| Dec 11, 2025 | 3.82 | 4.01 | 3.79 | 3.95 | 3.95 | 3.40% | 940,000 |
| Dec 10, 2025 | 3.80 | 3.82 | 3.77 | 3.82 | 3.82 | -0.52% | 192,000 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.74 | 3.84 | 3.84 | -3.27% | 987,000 |
| Dec 8, 2025 | 4.20 | 4.20 | 3.88 | 3.97 | 3.97 | -0.50% | 662,000 |
| Dec 5, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -2.21% | 383,000 |
| Dec 4, 2025 | 4.02 | 4.08 | 3.98 | 4.08 | 4.08 | 0.99% | 316,000 |
| Dec 3, 2025 | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -1.94% | 389,491 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.96% | 569,000 |
| Dec 1, 2025 | 4.21 | 4.21 | 4.12 | 4.16 | 4.16 | -1.19% | 510,000 |
| Nov 28, 2025 | 4.21 | 4.23 | 4.16 | 4.21 | 4.21 | -1.17% | 213,000 |
| Nov 27, 2025 | 4.15 | 4.29 | 4.15 | 4.26 | 4.26 | 1.43% | 280,000 |
| Nov 26, 2025 | 4.27 | 4.30 | 4.10 | 4.20 | 4.20 | -1.64% | 1,354,000 |
| Nov 25, 2025 | 4.33 | 4.37 | 4.25 | 4.27 | 4.27 | -1.39% | 450,000 |
| Nov 24, 2025 | 4.37 | 4.37 | 4.26 | 4.33 | 4.33 | 1.41% | 344,000 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.23 | 4.27 | 4.27 | -3.17% | 371,000 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.36 | 4.41 | 4.41 | -1.34% | 228,000 |
| Nov 19, 2025 | 4.38 | 4.50 | 4.34 | 4.47 | 4.47 | 2.52% | 488,000 |
| Nov 18, 2025 | 4.47 | 4.47 | 4.28 | 4.36 | 4.36 | -2.46% | 878,000 |
| Nov 17, 2025 | 4.48 | 4.49 | 4.35 | 4.47 | 4.47 | - | 759,000 |
| Nov 14, 2025 | 4.55 | 4.56 | 4.45 | 4.47 | 4.47 | -3.04% | 353,000 |
| Nov 13, 2025 | 4.50 | 4.64 | 4.49 | 4.61 | 4.61 | 2.22% | 335,000 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.47 | 4.51 | 4.51 | -0.66% | 152,000 |
| Nov 11, 2025 | 4.56 | 4.58 | 4.50 | 4.54 | 4.54 | -0.44% | 293,000 |
| Nov 10, 2025 | 4.49 | 4.58 | 4.44 | 4.56 | 4.56 | 3.17% | 572,000 |
| Nov 7, 2025 | 4.37 | 4.44 | 4.22 | 4.42 | 4.42 | 1.14% | 2,894,000 |
| Nov 6, 2025 | 4.36 | 4.43 | 4.35 | 4.37 | 4.37 | 0.23% | 754,000 |
| Nov 5, 2025 | 4.25 | 4.37 | 4.22 | 4.36 | 4.36 | 1.40% | 1,245,000 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.16 | 4.30 | 4.30 | -1.60% | 1,041,000 |
| Nov 3, 2025 | 4.34 | 4.39 | 4.18 | 4.37 | 4.37 | 1.63% | 838,000 |
| Oct 31, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.94% | 1,087,000 |
| Oct 30, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -2.07% | 359,000 |
| Oct 28, 2025 | 4.37 | 4.37 | 4.25 | 4.35 | 4.35 | -0.91% | 428,000 |
| Oct 27, 2025 | 4.39 | 4.44 | 4.29 | 4.39 | 4.39 | 0.69% | 678,000 |
| Oct 24, 2025 | 4.50 | 4.51 | 4.31 | 4.36 | 4.36 | -1.80% | 536,000 |
| Oct 23, 2025 | 4.53 | 4.53 | 4.22 | 4.44 | 4.44 | -2.42% | 2,636,000 |
| Oct 22, 2025 | 4.63 | 4.64 | 4.50 | 4.55 | 4.55 | -0.44% | 542,000 |
| Oct 21, 2025 | 4.60 | 4.63 | 4.52 | 4.57 | 4.57 | -1.51% | 1,084,000 |
| Oct 20, 2025 | 4.59 | 4.71 | 4.53 | 4.64 | 4.64 | 2.43% | 347,000 |
| Oct 17, 2025 | 4.80 | 4.80 | 4.53 | 4.53 | 4.53 | -6.21% | 759,000 |
| Oct 16, 2025 | 4.76 | 4.87 | 4.70 | 4.83 | 4.83 | 1.26% | 517,000 |
| Oct 15, 2025 | 4.58 | 4.88 | 4.56 | 4.77 | 4.77 | 4.38% | 982,000 |
| Oct 14, 2025 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | -1.72% | 1,017,000 |
| Oct 13, 2025 | 4.72 | 4.72 | 4.52 | 4.65 | 4.65 | -1.69% | 1,208,000 |