Essex Bio-Technology Limited (HKG:1061)
Hong Kong · Delayed Price · Currency is HKD 3.000
-0.040 (-1.32%)
Jun 1, 2026, 3:59 PM HKT
Essex Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.00 | 3.11 | 2.91 | 3.00 | 3.00 | -1.32% | 817,000 |
| May 29, 2026 | 2.96 | 3.06 | 2.87 | 3.04 | 3.04 | 3.75% | 398,000 |
| May 28, 2026 | 2.92 | 3.00 | 2.86 | 2.93 | 2.93 | 0.34% | 208,000 |
| May 27, 2026 | 2.92 | 2.99 | 2.82 | 2.99 | 2.92 | 2.40% | 608,000 |
| May 26, 2026 | 2.91 | 2.97 | 2.82 | 2.92 | 2.85 | -2.34% | 725,100 |
| May 22, 2026 | 2.96 | 2.99 | 2.86 | 2.99 | 2.92 | -0.33% | 1,296,000 |
| May 21, 2026 | 2.96 | 3.01 | 2.95 | 3.00 | 2.93 | 0.33% | 229,000 |
| May 20, 2026 | 2.98 | 2.99 | 2.92 | 2.99 | 2.92 | -0.33% | 179,000 |
| May 19, 2026 | 3.06 | 3.06 | 2.95 | 3.00 | 2.93 | -2.60% | 204,000 |
| May 18, 2026 | 3.14 | 3.14 | 2.97 | 3.08 | 3.01 | -1.91% | 480,000 |
| May 15, 2026 | 3.08 | 3.14 | 3.03 | 3.14 | 3.07 | 0.32% | 334,000 |
| May 14, 2026 | 3.14 | 3.17 | 3.08 | 3.13 | 3.06 | -0.32% | 201,000 |
| May 13, 2026 | 3.23 | 3.24 | 3.07 | 3.14 | 3.07 | -3.98% | 357,000 |
| May 12, 2026 | 3.15 | 3.27 | 3.11 | 3.27 | 3.19 | 2.83% | 239,000 |
| May 11, 2026 | 3.13 | 3.22 | 3.12 | 3.18 | 3.11 | 1.60% | 374,000 |
| May 8, 2026 | 3.22 | 3.23 | 3.11 | 3.13 | 3.06 | - | 55,000 |
| May 7, 2026 | 3.15 | 3.31 | 3.11 | 3.13 | 3.06 | -0.32% | 310,000 |
| May 6, 2026 | 3.17 | 3.17 | 3.10 | 3.14 | 3.07 | -0.95% | 392,000 |
| May 5, 2026 | 3.20 | 3.25 | 3.06 | 3.17 | 3.10 | -1.86% | 427,000 |
| May 4, 2026 | 3.21 | 3.27 | 3.18 | 3.23 | 3.15 | -0.31% | 188,000 |
| Apr 30, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.16 | 1.57% | 35,000 |
| Apr 29, 2026 | 3.16 | 3.26 | 3.14 | 3.19 | 3.12 | 0.63% | 203,000 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.10 | 3.17 | 3.10 | -0.94% | 821,000 |
| Apr 27, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.13 | -3.90% | 813,000 |
| Apr 24, 2026 | 3.22 | 3.36 | 3.10 | 3.33 | 3.25 | 3.10% | 414,000 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.20 | 3.23 | 3.15 | -1.82% | 617,000 |
| Apr 22, 2026 | 3.37 | 3.37 | 3.27 | 3.29 | 3.21 | -2.37% | 62,000 |
| Apr 21, 2026 | 3.25 | 3.38 | 3.19 | 3.37 | 3.29 | 4.33% | 325,000 |
| Apr 20, 2026 | 3.25 | 3.28 | 3.20 | 3.23 | 3.15 | -1.22% | 252,000 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.27 | 3.27 | 3.19 | -3.82% | 394,000 |
| Apr 16, 2026 | 3.38 | 3.45 | 3.33 | 3.40 | 3.32 | 0.59% | 476,000 |
| Apr 15, 2026 | 3.41 | 3.44 | 3.31 | 3.38 | 3.30 | 1.50% | 586,000 |
| Apr 14, 2026 | 3.34 | 3.34 | 3.22 | 3.33 | 3.25 | 0.91% | 150,000 |
| Apr 13, 2026 | 3.35 | 3.39 | 3.30 | 3.30 | 3.22 | -1.79% | 379,000 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.36 | 3.36 | 3.28 | -1.47% | 685,000 |
| Apr 9, 2026 | 3.56 | 3.56 | 3.36 | 3.41 | 3.33 | -3.94% | 632,000 |
| Apr 8, 2026 | 3.62 | 3.63 | 3.55 | 3.55 | 3.47 | -1.93% | 347,000 |
| Apr 2, 2026 | 3.75 | 3.75 | 3.61 | 3.62 | 3.54 | -2.16% | 474,000 |
| Apr 1, 2026 | 3.51 | 3.74 | 3.51 | 3.70 | 3.61 | 2.78% | 1,028,000 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.51 | 3.60 | 3.52 | - | 446,000 |
| Mar 30, 2026 | 3.46 | 3.64 | 3.46 | 3.60 | 3.52 | -0.28% | 262,000 |
| Mar 27, 2026 | 3.58 | 3.70 | 3.46 | 3.61 | 3.53 | 0.56% | 860,000 |
| Mar 26, 2026 | 3.63 | 3.70 | 3.53 | 3.59 | 3.51 | -0.83% | 464,000 |
| Mar 25, 2026 | 3.66 | 3.67 | 3.51 | 3.62 | 3.54 | -1.09% | 583,998 |
| Mar 24, 2026 | 3.59 | 3.70 | 3.57 | 3.66 | 3.57 | 2.81% | 812,996 |
| Mar 23, 2026 | 3.65 | 3.67 | 3.48 | 3.56 | 3.48 | -3.00% | 691,000 |
| Mar 20, 2026 | 3.70 | 3.74 | 3.64 | 3.67 | 3.58 | -0.81% | 181,509 |
| Mar 19, 2026 | 3.81 | 3.85 | 3.67 | 3.70 | 3.61 | -5.13% | 665,000 |
| Mar 18, 2026 | 3.84 | 3.95 | 3.82 | 3.90 | 3.81 | 2.09% | 673,000 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.73 | -4.26% | 917,000 |