HKSE - Delayed Quote
HKD
Essex Bio-Technology Limited (1061.HK)
2.045
+0.025
(+1.24%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
2.035
2.085
2.035
2.045
2.045
33,000
Nov 9, 2026
2.020
2.025
2.020
2.020
2.020
45,000
Nov 6, 2026
1.990
2.020
1.990
2.020
2.020
41,000
Nov 5, 2026
2.010
2.045
2.005
2.045
2.045
27,000
Nov 4, 2026
2.005
2.015
1.985
1.990
1.990
267,000
Nov 3, 2026
2.055
2.055
2.005
2.015
2.015
173,000
Nov 2, 2026
2.020
2.055
2.015
2.055
2.055
85,000
Oct 30, 2026
2.015
2.090
2.015
2.090
2.090
6,000
Oct 29, 2026
2.010
2.060
2.010
2.015
2.015
60,000
Oct 28, 2026
2.090
2.090
2.090
2.090
2.090
1,000
Oct 27, 2026
2.025
2.090
2.005
2.090
2.090
61,000
Oct 26, 2026
2.090
2.090
2.030
2.090
2.090
34,000
Oct 23, 2026
2.030
2.075
1.980
2.020
2.020
310,000
Oct 22, 2026
2.030
2.035
1.980
2.035
2.035
418,000
Oct 21, 2026
2.060
2.085
2.025
2.030
2.030
261,000
Oct 20, 2026
2.070
2.120
2.045
2.120
2.120
47,000
Oct 16, 2026
2.055
2.085
2.055
2.085
2.085
178,000
Oct 15, 2026
2.100
2.100
2.030
2.100
2.100
232,000
Oct 14, 2026
2.045
2.110
2.040
2.090
2.090
153,000
Oct 13, 2026
2.080
2.130
2.030
2.130
2.130
124,000
Oct 12, 2026
2.100
2.105
2.050
2.080
2.080
116,000
Oct 9, 2026
2.065
2.150
2.060
2.150
2.150
37,000
Oct 8, 2026
2.095
2.095
2.070
2.085
2.085
70,000
Oct 7, 2026
2.060
2.090
2.045
2.090
2.090
228,000
Oct 6, 2026
2.090
2.110
2.055
2.105
2.105
258,800
Oct 5, 2026
2.100
2.100
2.075
2.085
2.085
45,000
Oct 2, 2026
2.070
2.180
2.070
2.180
2.180
92,000
Sep 30, 2026
2.160
2.190
2.145
2.160
2.160
206,000
Sep 29, 2026
2.110
2.185
2.105
2.185
2.185
11,000
Sep 28, 2026
2.110
2.115
2.035
2.115
2.115
185,000
Sep 25, 2026
2.105
2.165
2.085
2.085
2.085
229,000
Sep 24, 2026
2.115
2.135
2.105
2.135
2.135
105,000
Sep 23, 2026
2.150
2.155
2.135
2.155
2.155
100,000
Sep 22, 2026
2.195
2.210
2.120
2.135
2.135
355,000
Sep 21, 2026
2.300
2.345
2.220
2.225
2.225
446,741
Sep 18, 2026
2.100
2.300
2.100
2.265
2.265
492,000
Sep 17, 2026
2.050
2.115
2.015
2.095
2.095
277,000
Sep 16, 2026
2.040
2.050
2.010
2.050
2.050
120,359
Sep 15, 2026
2.020
2.045
2.020
2.045
2.045
147,000
Sep 14, 2026
2.065
2.065
2.020
2.045
2.045
216,000
Sep 11, 2026
2.095
2.095
2.030
2.060
2.060
287,000
Sep 10, 2026
2.115
2.115
2.050
2.080
2.080
565,000
Sep 9, 2026
2.130
2.150
2.120
2.150
2.150
375,000
Sep 8, 2026
2.135
2.170
2.130
2.170
2.170
151,144
Sep 7, 2026
2.145
2.195
2.145
2.170
2.170
78,000
Sep 4, 2026
2.145
2.220
2.130
2.205
2.205
439,000
Sep 3, 2026
2.185
2.205
2.120
2.125
2.125
347,000
Sep 2, 2026
2.240
2.240
2.120
2.190
2.190
662,994
Sep 1, 2026
2.280
2.280
2.140
2.260
2.260
1,068,000
Aug 31, 2026
2.290
2.320
2.280
2.280
2.280
298,000
Aug 28, 2026
2.290
2.290
2.230
2.240
2.240
96,000
Aug 27, 2026
2.270
2.290
2.240
2.290
2.290
187,000
Aug 26, 2026
2.260
2.270
2.250
2.270
2.270
204,000
Aug 25, 2026
2.300
2.300
2.260
2.290
2.290
136,400
Aug 24, 2026
2.320
2.320
2.250
2.255
2.255
573,100
Aug 21, 2026
2.300
2.360
2.290
2.350
2.350
236,000
Aug 20, 2026
2.320
2.330
2.295
2.325
2.325
82,000
Aug 19, 2026
2.350
2.350
2.300
2.320
2.320
286,000
Aug 18, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
2.340
2.360
2.330
2.350
2.350
104,000
Aug 17, 2026
2.350
2.365
2.350
2.350
2.300
324,000
Aug 14, 2026
2.380
2.385
2.350
2.350
2.300
194,000
Aug 13, 2026
2.425
2.425
2.365
2.365
2.315
309,000
Aug 12, 2026
2.450
2.450
2.420
2.440
2.388
322,000
Aug 11, 2026
2.450
2.495
2.450
2.470
2.417
332,000
Aug 10, 2026
2.590
2.590
2.410
2.460
2.408
471,000
Aug 7, 2026
2.390
2.400
2.360
2.365
2.315
728,000
Aug 6, 2026
2.350
2.400
2.350
2.390
2.339
496,000
Aug 5, 2026
2.410
2.410
2.330
2.365
2.315
514,000
Aug 4, 2026
2.385
2.405
2.340
2.405
2.354
98,000
Aug 3, 2026
2.400
2.410
2.345
2.385
2.334
844,000
Jul 31, 2026
2.500
2.500
2.370
2.440
2.388
851,000
Jul 30, 2026
2.490
2.500
2.410
2.500
2.447
501,000
Jul 29, 2026
2.500
2.510
2.450
2.480
2.427
366,000
Jul 28, 2026
2.570
2.570
2.470
2.510
2.457
252,000
Jul 27, 2026
2.530
2.550
2.500
2.550
2.496
114,000
Jul 24, 2026
2.510
2.550
2.480
2.550
2.496
74,000
Jul 23, 2026
2.520
2.550
2.470
2.510
2.457
365,000
Jul 22, 2026
2.590
2.590
2.460
2.520
2.466
286,000
Jul 21, 2026
2.570
2.580
2.540
2.570
2.515
251,000
Jul 20, 2026
2.700
2.700
2.450
2.610
2.554
1,858,000
Jul 17, 2026
2.780
2.870
2.620
2.870
2.809
546,000
Jul 16, 2026
2.780
2.850
2.780
2.840
2.780
83,000
Jul 15, 2026
2.760
2.820
2.760
2.800
2.740
203,000
Jul 14, 2026
2.720
2.750
2.660
2.750
2.691
206,000
Jul 13, 2026
2.800
2.820
2.680
2.720
2.662
636,000
Jul 10, 2026
2.840
2.880
2.780
2.840
2.780
195,000
Jul 9, 2026
2.820
2.840
2.800
2.840
2.780
116,000
Jul 8, 2026
2.750
2.870
2.730
2.850
2.789
117,000
Jul 7, 2026
2.820
2.890
2.740
2.750
2.691
204,000
Jul 6, 2026
2.940
2.970
2.830
2.940
2.877
131,000
Jul 3, 2026
2.580
3.000
2.580
2.940
2.877
1,851,000
Jul 2, 2026
2.640
2.740
2.500
2.580
2.525
4,354,000
Jun 30, 2026
2.710
2.720
2.620
2.670
2.613
778,000
Jun 29, 2026
2.740
2.840
2.700
2.760
2.701
689,000
Jun 26, 2026
2.700
2.750
2.680
2.730
2.672
578,000
Jun 25, 2026
2.700
2.700
2.610
2.700
2.643
353,000
Jun 24, 2026
2.640
2.720
2.610
2.700
2.643
392,000
Jun 23, 2026
2.620
2.720
2.620
2.640
2.584
616,000
Jun 22, 2026
2.710
2.710
2.620
2.640
2.584
310,000
Jun 18, 2026
2.670
2.700
2.630
2.700
2.643
412,000
Jun 17, 2026
2.750
2.750
2.640
2.740
2.682
192,000
Jun 16, 2026
2.630
2.700
2.610
2.690
2.633
269,000
Jun 15, 2026
2.750
2.780
2.600
2.700
2.643
392,000
Jun 12, 2026
2.640
2.750
2.590
2.730
2.672
688,000
Jun 11, 2026
2.670
2.670
2.550
2.620
2.564
1,809,000
Jun 10, 2026
2.620
2.690
2.600
2.670
2.613
360,000
Jun 9, 2026
2.700
2.820
2.610
2.670
2.613
644,000
Jun 8, 2026
2.800
2.800
2.590
2.700
2.643
1,158,000
Jun 5, 2026
2.800
2.910
2.620
2.850
2.789
1,016,000
Jun 4, 2026
2.760
2.810
2.650
2.710
2.652
1,118,000
Jun 3, 2026
2.810
2.810
2.730
2.810
2.750
329,100
Jun 2, 2026
2.930
2.940
2.770
2.810
2.750
1,128,000
Jun 1, 2026
3.000
3.110
2.910
3.000
2.936
817,000
May 29, 2026
2.960
3.060
2.870
3.040
2.975
398,000
May 28, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
2.920
3.000
2.860
2.930
2.868
208,000
May 27, 2026
2.920
2.990
2.820
2.990
2.858
608,000
May 26, 2026
2.910
2.970
2.820
2.920
2.791
725,100
May 22, 2026
2.960
2.990
2.860
2.990
2.858
1,296,000
May 21, 2026
2.960
3.010
2.950
3.000
2.867
229,000
May 20, 2026
2.980
2.990
2.920
2.990
2.858
179,000
May 19, 2026
3.060
3.060
2.950
3.000
2.867
204,000
May 18, 2026
3.140
3.140
2.970
3.080
2.944
480,000
May 15, 2026
3.080
3.140
3.030
3.140
3.001
334,000
May 14, 2026
3.140
3.170
3.080
3.130
2.992
201,000
May 13, 2026
3.230
3.240
3.070
3.140
3.001
357,000
May 12, 2026
3.150
3.270
3.110
3.270
3.125
239,000
May 11, 2026
3.130
3.220
3.120
3.180
3.039
374,000
May 8, 2026
3.220
3.230
3.110
3.130
2.992
55,000
May 7, 2026
3.150
3.310
3.110
3.130
2.992
310,000
May 6, 2026
3.170
3.170
3.100
3.140
3.001
392,000
May 5, 2026
3.200
3.250
3.060
3.170
3.030
427,000
May 4, 2026
3.210
3.270
3.180
3.230
3.087
188,000
Apr 30, 2026
3.190
3.240
3.190
3.240
3.097
35,000
Apr 29, 2026
3.160
3.260
3.140
3.190
3.049
203,000
Apr 28, 2026
3.140
3.200
3.100
3.170
3.030
821,000
Apr 27, 2026
3.250
3.250
3.130
3.200
3.059
813,000
Apr 24, 2026
3.220
3.360
3.100
3.330
3.183
414,000
Apr 23, 2026
3.290
3.290
3.200
3.230
3.087
617,000
Apr 22, 2026
3.370
3.370
3.270
3.290
3.145
62,000
Apr 21, 2026
3.250
3.380
3.190
3.370
3.221
325,000
Apr 20, 2026
3.250
3.280
3.200
3.230
3.087
252,000
Apr 17, 2026
3.410
3.410
3.270
3.270
3.125
394,000
Apr 16, 2026
3.380
3.450
3.330
3.400
3.250
476,000
Apr 15, 2026
3.410
3.440
3.310
3.380
3.231
586,000
Apr 14, 2026
3.340
3.340
3.220
3.330
3.183
150,000
Apr 13, 2026
3.350
3.390
3.300
3.300
3.154
379,000
Apr 10, 2026
3.430
3.450
3.360
3.360
3.212
685,000
Apr 9, 2026
3.560
3.560
3.360
3.410
3.259
632,000
Apr 8, 2026
3.620
3.630
3.550
3.550
3.393
347,000
Apr 2, 2026
3.750
3.750
3.610
3.620
3.460
474,000
Apr 1, 2026
3.510
3.740
3.510
3.700
3.536
1,028,000
Mar 31, 2026
3.700
3.700
3.510
3.600
3.441
446,000
Mar 30, 2026
3.460
3.640
3.460
3.600
3.441
262,000
Mar 27, 2026
3.580
3.700
3.460
3.610
3.450
860,000
Mar 26, 2026
3.630
3.700
3.530
3.590
3.431
464,000
Mar 25, 2026
3.660
3.670
3.510
3.620
3.460
583,998
Mar 24, 2026
3.590
3.700
3.570
3.660
3.498
812,996
Mar 23, 2026
3.650
3.670
3.480
3.560
3.403
691,000
Mar 20, 2026
3.700
3.740
3.640
3.670
3.508
181,509
Mar 19, 2026
3.810
3.850
3.670
3.700
3.536
665,000
Mar 18, 2026
3.840
3.950
3.820
3.900
3.728
673,000
Mar 17, 2026
3.940
3.940
3.820
3.820
3.651
917,000
Mar 16, 2026
3.940
3.990
3.890
3.990
3.814
414,000
Mar 13, 2026
3.970
4.010
3.930
3.940
3.766
454,000
Mar 12, 2026
3.950
3.980
3.900
3.960
3.785
280,000
Mar 11, 2026
4.070
4.070
3.890
4.020
3.842
440,000
Mar 10, 2026
3.900
3.990
3.890
3.950
3.775
301,000
Mar 9, 2026
4.030
4.030
3.800
3.870
3.699
1,035,000
Mar 6, 2026
4.050
4.100
3.970
4.030
3.852
526,000
Mar 5, 2026
3.970
4.100
3.960
4.010
3.833
249,000
Mar 4, 2026
4.050
4.100
3.960
4.000
3.823
472,000
Mar 3, 2026
4.080
4.170
4.010
4.150
3.967
236,000
Mar 2, 2026
4.160
4.160
4.050
4.090
3.909
706,000
Feb 27, 2026
4.180
4.250
4.160
4.200
4.014
148,000
Feb 26, 2026
4.220
4.260
4.180
4.200
4.014
278,000
Feb 25, 2026
4.400
4.400
4.210
4.220
4.034
365,000
Feb 24, 2026
4.470
4.470
4.250
4.330
4.139
397,000
Feb 23, 2026
4.300
4.450
4.340
4.370
4.177
201,000
Feb 20, 2026
4.400
4.410
4.290
4.300
4.110
310,000
Feb 16, 2026
4.450
4.450
4.450
4.450
4.253
-
Feb 13, 2026
4.370
4.500
4.340
4.430
4.234
240,000
Feb 12, 2026
4.410
4.490
4.350
4.420
4.225
627,000
Feb 11, 2026
4.300
4.420
4.280
4.410
4.215
472,000
Feb 10, 2026
4.160
4.330
4.150
4.280
4.091
479,000
Feb 9, 2026
4.170
4.230
4.090
4.160
3.976
261,000
Feb 6, 2026
4.120
4.160
4.070
4.160
3.976
193,000
Feb 5, 2026
4.090
4.190
4.060
4.170
3.986
312,000
Feb 4, 2026
4.210
4.210
4.050
4.100
3.919
643,000
Feb 3, 2026
4.080
4.240
4.040
4.240
4.053
341,000
Feb 2, 2026
4.130
4.130
4.060
4.100
3.919
446,000
Jan 30, 2026
4.250
4.250
4.130
4.220
4.034
278,000
Jan 29, 2026
4.270
4.270
4.200
4.250
4.062
208,000
Jan 28, 2026
4.370
4.370
4.230
4.350
4.158
267,000
Jan 27, 2026
4.070
4.480
4.070
4.370
4.177
1,472,000
Jan 26, 2026
4.160
4.160
4.040
4.120
3.938
436,000
Jan 23, 2026
4.120
4.210
4.120
4.170
3.986
339,000
Jan 22, 2026
4.100
4.150
4.090
4.110
3.928
330,000
Jan 21, 2026
4.140
4.170
4.060
4.170
3.986
481,000
Jan 20, 2026
4.190
4.220
4.120
4.140
3.957
473,000
Jan 19, 2026
4.400
4.400
4.170
4.240
4.053
278,000
Jan 16, 2026
4.480
4.480
4.250
4.310
4.120
466,000
Jan 15, 2026
4.310
4.450
4.280
4.380
4.186
941,000
Jan 14, 2026
4.080
4.320
4.060
4.310
4.120
881,000
Jan 13, 2026
4.090
4.160
4.050
4.080
3.900
373,000
Jan 12, 2026
4.170
4.260
3.960
4.030
3.852
894,000
Jan 9, 2026
4.110
4.160
4.080
4.160
3.976
155,000
Jan 8, 2026
3.950
4.200
3.950
4.110
3.928
1,513,000
Jan 7, 2026
3.900
3.960
3.870
3.950
3.775
563,000
Jan 6, 2026
3.830
3.920
3.770
3.900
3.728
836,000
Jan 5, 2026
3.810
3.860
3.760
3.830
3.661
455,000
Jan 2, 2026
3.790
3.830
3.700
3.810
3.642
325,000
Dec 31, 2025
3.750
3.750
3.750
3.750
3.584
-
Dec 30, 2025
3.750
3.750
3.620
3.720
3.556
602,000
Dec 29, 2025
3.890
3.890
3.680
3.750
3.584
943,000
Dec 24, 2025
3.810
3.810
3.810
3.810
3.642
-
Dec 23, 2025
3.850
3.860
3.840
3.860
3.689
25,000
Dec 22, 2025
3.900
3.940
3.840
3.840
3.670
210,000
Dec 19, 2025
3.810
3.910
3.800
3.900
3.728
597,000
Dec 18, 2025
3.800
3.840
3.740
3.810
3.642
295,000
Dec 17, 2025
3.680
3.840
3.680
3.840
3.670
471,000
Dec 16, 2025
3.840
3.840
3.690
3.760
3.594
739,000
Dec 15, 2025
3.900
3.900
3.790
3.800
3.632
505,000
Dec 12, 2025
3.900
3.920
3.840
3.910
3.737
299,000
Dec 11, 2025
3.820
4.010
3.790
3.950
3.775
940,000
Dec 10, 2025
3.800
3.820
3.770
3.820
3.651
192,000
Dec 9, 2025
3.940
3.940
3.740
3.840
3.670
987,000
Dec 8, 2025
4.200
4.200
3.880
3.970
3.795
662,000
Dec 5, 2025
4.020
4.020
3.950
3.990
3.814
383,000
Dec 4, 2025
4.020
4.080
3.980
4.080
3.900
316,000
Dec 3, 2025
4.120
4.120
4.010
4.040
3.861
389,491
Dec 2, 2025
4.160
4.160
4.070
4.120
3.938
569,000
Dec 1, 2025
4.210
4.210
4.120
4.160
3.976
510,000
Nov 28, 2025
4.210
4.230
4.160
4.210
4.024
213,000
Nov 27, 2025
4.150
4.290
4.150
4.260
4.072
280,000
Nov 26, 2025
4.270
4.300
4.100
4.200
4.014
1,354,000
Nov 25, 2025
4.330
4.370
4.250
4.270
4.081
450,000
Nov 24, 2025
4.370
4.370
4.260
4.330
4.139
344,000
Nov 21, 2025
4.350
4.350
4.230
4.270
4.081
371,000
Nov 20, 2025
4.480
4.470
4.360
4.410
4.215
228,000
Nov 19, 2025
4.380
4.500
4.340
4.470
4.272
488,000
Nov 18, 2025
4.470
4.470
4.280
4.360
4.167
878,000
Nov 17, 2025
4.480
4.490
4.350
4.470
4.272
759,000
Nov 14, 2025
4.550
4.560
4.450
4.470
4.272
353,000
Nov 13, 2025
4.500
4.640
4.490
4.610
4.406
335,000
Nov 12, 2025
4.600
4.600
4.470
4.510
4.311
152,000
Nov 11, 2025
4.560
4.580
4.500
4.540
4.339
293,000
Nov 10, 2025
4.490
4.580
4.440
4.560
4.358
572,000
