Essex Bio-Technology Limited (HKG:1061)
Hong Kong · Delayed Price · Currency is HKD 4.430
+0.010 (0.23%)
At close: Feb 13, 2026
Essex Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |