Essex Bio-Technology Limited (HKG:1061)
Hong Kong · Delayed Price · Currency is HKD 2.150
+0.065 (3.12%)
Oct 9, 2026, 4:08 PM HKT
Essex Bio-Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.07 | 2.15 | 2.06 | 2.15 | 2.15 | 3.12% | 38,000 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -0.24% | 70,000 |
| Oct 7, 2026 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | -0.71% | 228,000 |
| Oct 6, 2026 | 2.09 | 2.11 | 2.06 | 2.11 | 2.11 | 0.96% | 258,800 |
| Oct 5, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -4.36% | 45,000 |
| Oct 2, 2026 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 0.93% | 92,000 |
| Sep 30, 2026 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -1.14% | 206,000 |
| Sep 29, 2026 | 2.11 | 2.11 | 2.11 | 2.19 | 2.19 | 3.31% | 11,000 |
| Sep 28, 2026 | 2.11 | 2.12 | 2.04 | 2.12 | 2.12 | 1.44% | 185,000 |
| Sep 25, 2026 | 2.11 | 2.17 | 2.09 | 2.09 | 2.09 | -2.34% | 229,000 |
| Sep 24, 2026 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | -0.93% | 105,000 |
| Sep 23, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.94% | 100,000 |
| Sep 22, 2026 | 2.20 | 2.21 | 2.12 | 2.14 | 2.14 | -4.04% | 355,000 |
| Sep 21, 2026 | 2.30 | 2.35 | 2.22 | 2.23 | 2.23 | -1.77% | 446,741 |
| Sep 18, 2026 | 2.10 | 2.30 | 2.10 | 2.27 | 2.27 | 8.11% | 492,000 |
| Sep 17, 2026 | 2.05 | 2.12 | 2.02 | 2.10 | 2.10 | 2.20% | 277,000 |
| Sep 16, 2026 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | 0.24% | 120,359 |
| Sep 15, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | - | 147,000 |
| Sep 14, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.73% | 216,000 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -0.96% | 287,000 |
| Sep 10, 2026 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | -3.26% | 565,000 |
| Sep 9, 2026 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | -0.92% | 375,000 |
| Sep 8, 2026 | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | - | 151,144 |
| Sep 7, 2026 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | -1.59% | 78,000 |
| Sep 4, 2026 | 2.15 | 2.22 | 2.13 | 2.21 | 2.21 | 3.76% | 439,000 |
| Sep 3, 2026 | 2.19 | 2.21 | 2.12 | 2.13 | 2.13 | -2.97% | 347,000 |
| Sep 2, 2026 | 2.24 | 2.24 | 2.12 | 2.19 | 2.19 | -3.10% | 662,994 |
| Sep 1, 2026 | 2.28 | 2.28 | 2.14 | 2.26 | 2.26 | -0.88% | 1,068,000 |
| Aug 31, 2026 | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | 1.79% | 298,000 |
| Aug 28, 2026 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -2.18% | 96,000 |
| Aug 27, 2026 | 2.27 | 2.29 | 2.24 | 2.29 | 2.29 | 0.88% | 187,000 |
| Aug 26, 2026 | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | -0.87% | 204,000 |
| Aug 25, 2026 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | 1.55% | 136,400 |
| Aug 24, 2026 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | -4.04% | 573,100 |
| Aug 21, 2026 | 2.30 | 2.36 | 2.29 | 2.35 | 2.35 | 1.08% | 236,000 |
| Aug 20, 2026 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | 0.22% | 82,000 |
| Aug 19, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.32 | -1.28% | 286,000 |
| Aug 18, 2026 | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | 2.17% | 104,000 |
| Aug 17, 2026 | 2.35 | 2.37 | 2.35 | 2.35 | 2.30 | - | 324,000 |
| Aug 14, 2026 | 2.38 | 2.39 | 2.35 | 2.35 | 2.30 | -0.63% | 194,000 |
| Aug 13, 2026 | 2.43 | 2.43 | 2.37 | 2.37 | 2.31 | -3.07% | 309,000 |
| Aug 12, 2026 | 2.45 | 2.45 | 2.42 | 2.44 | 2.39 | -1.21% | 322,000 |
| Aug 11, 2026 | 2.45 | 2.50 | 2.45 | 2.47 | 2.42 | 0.41% | 332,000 |
| Aug 10, 2026 | 2.59 | 2.59 | 2.41 | 2.46 | 2.41 | 4.02% | 471,000 |
| Aug 7, 2026 | 2.39 | 2.40 | 2.36 | 2.37 | 2.31 | -1.05% | 728,000 |
| Aug 6, 2026 | 2.35 | 2.40 | 2.35 | 2.39 | 2.34 | 1.06% | 496,000 |
| Aug 5, 2026 | 2.41 | 2.41 | 2.33 | 2.37 | 2.31 | -1.66% | 514,000 |
| Aug 4, 2026 | 2.39 | 2.41 | 2.34 | 2.41 | 2.35 | 0.84% | 98,000 |
| Aug 3, 2026 | 2.40 | 2.41 | 2.35 | 2.39 | 2.33 | -2.25% | 844,000 |
| Jul 31, 2026 | 2.50 | 2.50 | 2.37 | 2.44 | 2.39 | -2.40% | 851,000 |