Essex Bio-Technology Limited (HKG:1061)
Hong Kong · Delayed Price · Currency is HKD 2.630
-0.070 (-2.59%)
Jun 22, 2026, 11:39 AM HKT
Essex Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.67 | 2.70 | 2.63 | 2.70 | 2.70 | -1.46% | 412,000 |
| Jun 17, 2026 | 2.75 | 2.75 | 2.64 | 2.74 | 2.74 | 1.86% | 192,000 |
| Jun 16, 2026 | 2.63 | 2.70 | 2.61 | 2.69 | 2.69 | -0.37% | 269,000 |
| Jun 15, 2026 | 2.75 | 2.78 | 2.60 | 2.70 | 2.70 | -1.10% | 392,000 |
| Jun 12, 2026 | 2.64 | 2.75 | 2.59 | 2.73 | 2.73 | 4.20% | 688,000 |
| Jun 11, 2026 | 2.67 | 2.67 | 2.55 | 2.62 | 2.62 | -1.87% | 1,809,000 |
| Jun 10, 2026 | 2.62 | 2.69 | 2.60 | 2.67 | 2.67 | - | 360,000 |
| Jun 9, 2026 | 2.70 | 2.82 | 2.61 | 2.67 | 2.67 | -1.11% | 644,000 |
| Jun 8, 2026 | 2.80 | 2.80 | 2.59 | 2.70 | 2.70 | -5.26% | 1,158,000 |
| Jun 5, 2026 | 2.80 | 2.91 | 2.62 | 2.85 | 2.85 | 5.17% | 1,016,000 |
| Jun 4, 2026 | 2.76 | 2.81 | 2.65 | 2.71 | 2.71 | -3.56% | 1,118,000 |
| Jun 3, 2026 | 2.81 | 2.81 | 2.73 | 2.81 | 2.81 | - | 329,100 |
| Jun 2, 2026 | 2.93 | 2.94 | 2.77 | 2.81 | 2.81 | -6.33% | 1,128,000 |
| 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 |