Essex Bio-Technology Limited (HKG:1061)
Hong Kong
· Delayed Price · Currency is HKD 3.190
+0.020 (0.63%)
Apr 29, 2026, 4:08 PM HKT
Essex Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.16 | 3.26 | 3.14 | 3.19 | 3.19 | 0.63% | 203,000 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.10 | 3.17 | 3.17 | -0.94% | 821,000 |
| Apr 27, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | -3.90% | 813,000 |
| Apr 24, 2026 | 3.22 | 3.36 | 3.10 | 3.33 | 3.33 | 3.10% | 414,000 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.23 | -1.82% | 617,000 |
| Apr 22, 2026 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -2.37% | 62,000 |
| Apr 21, 2026 | 3.25 | 3.38 | 3.19 | 3.37 | 3.37 | 4.33% | 325,000 |
| Apr 20, 2026 | 3.25 | 3.28 | 3.20 | 3.23 | 3.23 | -1.22% | 252,000 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -3.82% | 394,000 |
| Apr 16, 2026 | 3.38 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 476,000 |
| Apr 15, 2026 | 3.41 | 3.44 | 3.31 | 3.38 | 3.38 | 1.50% | 586,000 |
| Apr 14, 2026 | 3.34 | 3.34 | 3.22 | 3.33 | 3.33 | 0.91% | 150,000 |
| Apr 13, 2026 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -1.79% | 379,000 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.36 | 3.36 | 3.36 | -1.47% | 685,000 |
| Apr 9, 2026 | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -3.94% | 632,000 |
| Apr 8, 2026 | 3.62 | 3.63 | 3.55 | 3.55 | 3.55 | -1.93% | 347,000 |
| Apr 2, 2026 | 3.75 | 3.75 | 3.61 | 3.62 | 3.62 | -2.16% | 474,000 |
| Apr 1, 2026 | 3.51 | 3.74 | 3.51 | 3.70 | 3.70 | 2.78% | 1,028,000 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.51 | 3.60 | 3.60 | - | 446,000 |
| Mar 30, 2026 | 3.46 | 3.64 | 3.46 | 3.60 | 3.60 | -0.28% | 262,000 |
| Mar 27, 2026 | 3.58 | 3.70 | 3.46 | 3.61 | 3.61 | 0.56% | 860,000 |
| Mar 26, 2026 | 3.63 | 3.70 | 3.53 | 3.59 | 3.59 | -0.83% | 464,000 |
| Mar 25, 2026 | 3.66 | 3.67 | 3.51 | 3.62 | 3.62 | -1.09% | 583,998 |
| Mar 24, 2026 | 3.59 | 3.70 | 3.57 | 3.66 | 3.66 | 2.81% | 812,996 |
| Mar 23, 2026 | 3.65 | 3.67 | 3.48 | 3.56 | 3.56 | -3.00% | 691,000 |
| Mar 20, 2026 | 3.70 | 3.74 | 3.64 | 3.67 | 3.67 | -0.81% | 181,509 |
| Mar 19, 2026 | 3.81 | 3.85 | 3.67 | 3.70 | 3.70 | -5.13% | 665,000 |
| Mar 18, 2026 | 3.84 | 3.95 | 3.82 | 3.90 | 3.90 | 2.09% | 673,000 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -4.26% | 917,000 |
| Mar 16, 2026 | 3.94 | 3.99 | 3.89 | 3.99 | 3.99 | 1.27% | 414,000 |
| Mar 13, 2026 | 3.97 | 4.01 | 3.93 | 3.94 | 3.94 | -0.51% | 454,000 |
| Mar 12, 2026 | 3.95 | 3.98 | 3.90 | 3.96 | 3.96 | -1.49% | 280,000 |
| Mar 11, 2026 | 4.07 | 4.07 | 3.89 | 4.02 | 4.02 | 1.77% | 440,000 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.89 | 3.95 | 3.95 | 2.07% | 301,000 |
| 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 |