Essex Bio-Technology Ltd (1061)

1061
🏛️ Hong Kong →
5.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.13 5.15 4.91 4.95 0.4M
2021-12-30 4.90 5.11 4.90 5.00 0.2M
2021-12-29 4.85 4.96 4.85 4.86 0.0M
2021-12-28 4.88 5.01 4.85 4.86 0.1M
2021-12-24 5.00 5.14 4.83 4.85 0.3M
2021-12-23 4.98 5.05 4.93 4.99 0.2M
2021-12-22 5.08 5.08 4.96 5.04 0.1M
2021-12-21 5.09 5.10 5.02 5.04 0.0M
2021-12-20 5.07 5.09 4.91 4.94 0.3M
2021-12-17 5.12 5.12 4.82 4.96 0.3M
2021-12-16 4.90 5.25 4.90 5.00 0.3M
2021-12-15 5.18 5.18 4.82 4.89 0.3M
2021-12-14 5.22 5.24 5.02 5.03 0.2M
2021-12-13 5.47 5.47 5.20 5.28 0.2M
2021-12-10 5.36 5.43 5.29 5.43 0.9M
2021-12-09 5.21 5.44 5.19 5.44 0.4M
2021-12-08 5.19 5.21 5.13 5.21 0.0M
2021-12-07 5.18 5.18 5.00 5.17 0.2M
2021-12-06 5.36 5.36 5.01 5.12 0.2M
2021-12-03 5.35 5.38 5.30 5.30 0.0M
2021-12-02 5.42 5.44 5.29 5.29 0.5M
2021-12-01 5.54 5.60 5.21 5.31 0.3M
2021-11-30 5.51 5.65 5.51 5.51 1.0M
2021-11-29 5.35 5.51 5.21 5.51 1.0M
2021-11-26 5.10 5.25 5.10 5.25 0.2M
2021-11-25 4.96 5.26 4.95 5.21 0.7M
2021-11-24 4.88 5.04 4.77 4.97 0.1M
2021-11-23 5.07 5.07 4.72 4.88 0.4M
2021-11-22 5.14 5.25 4.92 5.01 0.5M
2021-11-19 5.04 5.16 4.96 5.14 0.3M
2021-11-18 5.19 5.19 5.07 5.09 0.3M
2021-11-17 5.20 5.24 5.10 5.20 0.2M
2021-11-16 5.22 5.29 5.18 5.19 0.5M
2021-11-15 5.19 5.27 5.14 5.20 0.5M
2021-11-12 5.33 5.33 5.18 5.19 0.5M
2021-11-11 5.29 5.35 5.23 5.25 0.2M
2021-11-10 5.24 5.31 5.08 5.29 0.7M
2021-11-09 5.08 5.29 5.08 5.18 0.3M
2021-11-08 5.33 5.35 5.12 5.19 0.3M
2021-11-05 5.23 5.33 5.20 5.33 0.6M
2021-11-04 5.11 5.29 5.11 5.29 0.8M
2021-11-03 5.19 5.26 5.14 5.20 0.7M
2021-11-02 5.16 5.24 5.10 5.17 1.0M
2021-11-01 5.30 5.30 5.06 5.16 0.5M
2021-10-29 5.28 5.33 5.16 5.30 0.9M
2021-10-28 5.47 5.47 5.19 5.25 0.5M
2021-10-27 5.50 5.55 5.29 5.34 0.5M
2021-10-26 5.61 5.61 5.40 5.54 0.3M
2021-10-25 5.72 5.72 5.49 5.60 0.7M
2021-10-22 5.56 5.69 5.51 5.68 0.1M
2021-10-21 5.75 5.77 5.52 5.53 0.3M
2021-10-20 5.70 5.78 5.65 5.77 0.3M
2021-10-19 5.62 5.71 5.53 5.68 0.3M
2021-10-18 5.71 5.74 5.53 5.62 0.5M
2021-10-15 5.66 5.76 5.60 5.71 0.4M
2021-10-12 5.59 5.70 5.55 5.56 0.3M
2021-10-11 5.56 5.66 5.52 5.66 0.4M
2021-10-08 5.63 5.77 5.52 5.56 1.5M
2021-10-07 5.62 5.73 5.59 5.60 1.2M
2021-10-06 5.63 5.70 5.40 5.57 0.6M
2021-10-05 5.70 5.80 5.54 5.61 0.8M
2021-10-04 5.77 5.90 5.51 5.79 0.4M
2021-09-30 5.76 5.77 5.60 5.76 0.3M
2021-09-29 5.68 5.77 5.60 5.71 0.9M
2021-09-28 5.70 5.79 5.65 5.78 0.4M
2021-09-27 5.85 5.85 5.65 5.73 1.0M
2021-09-24 5.96 5.96 5.82 5.88 0.6M
2021-09-23 6.03 6.05 5.85 5.96 0.4M
2021-09-21 5.90 5.99 5.85 5.99 0.2M
2021-09-20 6.05 6.05 5.73 5.90 0.6M
2021-09-17 5.95 6.10 5.82 6.05 1.3M
2021-09-16 6.11 6.13 5.79 5.88 2.1M
2021-09-15 6.35 6.35 5.70 6.05 3.0M
2021-09-14 6.49 6.49 6.15 6.37 0.4M
2021-09-13 6.65 6.65 6.22 6.28 1.5M
2021-09-10 6.49 6.55 6.20 6.45 1.1M
2021-09-09 6.60 6.75 6.32 6.49 2.3M
2021-09-08 6.64 6.78 6.53 6.55 0.5M
2021-09-07 6.52 6.61 6.40 6.61 0.9M
2021-09-06 6.52 6.55 6.41 6.50 1.0M
2021-09-03 6.36 6.55 6.36 6.45 0.3M
2021-09-02 6.43 6.55 6.33 6.36 0.3M
2021-09-01 6.60 6.60 6.36 6.42 0.4M
2021-08-31 6.56 6.72 6.18 6.57 1.0M
2021-08-30 6.45 6.67 6.31 6.59 0.8M
2021-08-27 6.40 6.50 6.33 6.40 0.5M
2021-08-26 6.30 6.40 6.20 6.40 0.6M
2021-08-25 6.41 6.41 6.23 6.36 0.5M
2021-08-24 6.31 6.37 6.16 6.36 0.9M
2021-08-23 6.16 6.33 6.09 6.30 0.6M
2021-08-20 6.43 6.43 6.06 6.15 1.5M
2021-08-19 6.59 6.65 6.31 6.43 1.2M
2021-08-18 6.47 6.65 6.47 6.59 1.1M
2021-08-17 6.88 6.88 6.36 6.42 0.7M
2021-08-16 7.08 7.13 6.65 6.70 0.8M
2021-08-13 7.12 7.20 6.97 7.11 0.8M
2021-08-12 7.01 7.16 7.00 7.08 0.4M
2021-08-11 6.91 7.24 6.90 7.04 0.5M
2021-08-10 6.65 6.95 6.65 6.95 0.5M
2021-08-09 6.70 6.77 6.61 6.70 1.2M
2021-08-06 6.81 7.10 6.62 6.86 0.7M
2021-08-05 7.02 7.10 6.85 6.86 0.8M
2021-08-04 6.85 7.07 6.85 7.06 1.5M
2021-08-03 6.85 6.96 6.75 6.88 0.4M
2021-08-02 6.68 6.90 6.43 6.90 1.0M
2021-07-30 6.81 6.81 6.38 6.68 1.6M
2021-07-29 6.80 6.95 6.62 6.79 1.0M
2021-07-28 6.36 6.65 6.22 6.62 1.9M
2021-07-27 6.98 7.06 6.12 6.25 4.0M
2021-07-26 7.63 7.63 6.57 6.75 4.3M
2021-07-23 8.00 8.05 7.50 7.62 1.8M
2021-07-22 8.05 8.12 7.70 8.08 2.2M
2021-07-21 7.68 8.08 7.37 8.05 3.6M
2021-07-20 8.28 8.29 7.30 7.60 3.8M
2021-07-19 7.47 8.25 7.46 8.24 5.2M
2021-07-16 7.23 7.55 7.21 7.55 1.5M
2021-07-15 7.31 7.60 7.20 7.28 2.3M
2021-07-14 6.90 7.36 6.90 7.34 2.0M
2021-07-13 7.12 7.20 6.96 7.00 0.8M
2021-07-12 6.55 7.12 6.50 7.12 1.5M
2021-07-09 6.50 6.70 6.35 6.65 1.0M
2021-07-08 6.98 7.18 6.49 6.58 1.6M
2021-07-07 6.75 7.14 6.69 6.98 1.2M
2021-07-06 7.15 7.21 6.60 6.79 2.0M
2021-07-05 7.30 7.50 7.07 7.17 1.8M
2021-07-02 7.50 7.63 7.16 7.30 1.5M
2021-06-30 7.31 7.81 7.31 7.59 2.0M
2021-06-29 7.85 8.11 7.25 7.31 2.6M
2021-06-28 7.83 8.25 7.70 7.85 2.7M
2021-06-25 7.43 8.08 7.41 7.83 6.8M
2021-06-24 6.55 7.47 6.55 7.43 8.2M
2021-06-23 6.60 6.70 6.43 6.51 1.0M
2021-06-22 6.50 6.58 6.36 6.57 1.2M
2021-06-21 6.29 6.51 6.22 6.50 1.1M
2021-06-18 6.41 6.59 6.27 6.36 1.3M
2021-06-17 6.27 6.49 6.21 6.41 0.7M
2021-06-16 6.90 6.90 6.27 6.35 2.4M
2021-06-15 7.15 7.25 6.63 6.79 3.2M
2021-06-11 6.57 7.18 6.55 7.06 4.1M
2021-06-10 6.66 6.69 6.40 6.57 1.9M
2021-06-09 5.98 6.70 5.95 6.59 5.6M
2021-06-08 5.80 6.15 5.75 6.04 2.2M
2021-06-07 5.92 5.96 5.63 5.80 2.1M
2021-06-04 5.37 5.77 5.36 5.77 3.7M
2021-06-03 5.18 5.37 5.12 5.34 2.0M
2021-06-02 5.26 5.28 5.14 5.14 1.9M
2021-06-01 5.38 5.38 5.14 5.26 2.7M
2021-05-31 5.31 5.40 5.20 5.32 1.1M
2021-05-28 5.48 5.50 5.18 5.31 1.5M
2021-05-27 5.39 5.41 5.14 5.33 1.8M
2021-05-26 5.19 5.29 5.12 5.27 0.7M
2021-05-25 5.24 5.24 5.12 5.23 0.5M
2021-05-24 5.24 5.29 5.10 5.19 1.4M
2021-05-21 5.35 5.39 5.11 5.24 0.5M
2021-05-20 5.30 5.40 5.25 5.36 0.3M
2021-05-18 5.26 5.39 5.26 5.33 1.0M
2021-05-17 5.24 5.29 5.05 5.20 1.2M
2021-05-14 5.17 5.34 5.17 5.24 0.1M
2021-05-13 5.25 5.29 5.10 5.23 0.3M
2021-05-12 5.22 5.37 5.20 5.25 0.1M
2021-05-11 5.10 5.24 5.01 5.22 0.5M
2021-05-10 5.18 5.23 4.99 5.04 1.4M
2021-05-07 5.31 5.31 5.11 5.22 0.6M
2021-05-06 5.37 5.39 5.20 5.25 0.4M
2021-05-05 5.42 5.48 5.05 5.31 1.2M
2021-05-04 5.61 5.61 5.39 5.43 0.5M
2021-05-03 5.63 5.74 5.40 5.49 0.9M
2021-04-30 5.90 5.99 5.61 5.62 1.1M
2021-04-29 5.78 6.01 5.70 5.90 0.9M
2021-04-28 5.65 5.83 5.50 5.73 0.9M
2021-04-27 5.68 5.70 5.60 5.65 0.5M
2021-04-26 5.80 5.80 5.42 5.66 0.7M
2021-04-23 5.58 5.74 5.54 5.68 1.1M
2021-04-22 5.55 5.59 5.41 5.59 0.7M
2021-04-21 5.60 5.60 5.35 5.47 0.6M
2021-04-20 5.55 5.60 5.41 5.50 0.6M
2021-04-19 5.65 5.75 5.39 5.50 1.7M
2021-04-16 5.90 5.93 5.61 5.65 0.9M
2021-04-15 5.60 5.99 5.60 5.90 1.1M
2021-04-14 5.45 5.65 5.45 5.60 0.6M
2021-04-13 5.38 5.44 5.32 5.44 0.2M
2021-04-12 5.32 5.43 5.25 5.28 0.4M
2021-04-09 5.59 5.59 5.31 5.38 0.5M
2021-04-08 5.38 5.62 5.38 5.60 0.8M
2021-04-07 5.26 5.43 5.20 5.39 0.9M
2021-04-01 5.21 5.30 5.13 5.23 0.6M
2021-03-31 5.39 5.39 5.04 5.21 0.4M
2021-03-30 5.26 5.26 5.17 5.25 0.5M
2021-03-29 5.24 5.27 5.10 5.21 0.8M
2021-03-26 5.20 5.20 4.81 5.02 1.2M
2021-03-25 5.21 5.21 4.97 5.10 0.7M
2021-03-24 5.26 5.30 5.17 5.23 0.4M
2021-03-23 5.40 5.40 5.19 5.26 0.5M
2021-03-22 5.46 5.50 5.25 5.33 0.3M
2021-03-19 5.62 5.62 5.29 5.45 0.8M
2021-03-18 5.80 5.80 5.65 5.67 0.3M
2021-03-17 5.98 6.05 5.70 5.74 0.9M
2021-03-16 5.85 5.91 5.67 5.88 2.4M
2021-03-15 5.78 6.04 5.52 5.80 2.0M
2021-03-12 5.79 5.87 5.58 5.76 0.6M
2021-03-11 5.40 5.65 5.40 5.64 0.8M
2021-03-10 5.54 5.59 5.37 5.46 0.7M
2021-03-09 5.42 5.60 5.00 5.34 2.4M
2021-03-08 6.13 6.16 5.20 5.32 3.1M
2021-03-05 6.19 6.19 5.72 5.95 1.9M
2021-03-04 6.36 6.57 5.80 6.20 3.3M
2021-03-03 5.31 6.40 5.26 6.40 6.3M
2021-03-02 4.76 5.56 4.76 5.44 4.1M
2021-03-01 4.60 4.75 4.52 4.70 0.7M
2021-02-26 4.86 4.86 4.35 4.52 1.1M
2021-02-25 4.52 4.85 4.51 4.66 3.1M
2021-02-24 4.34 4.85 4.27 4.85 4.5M
2021-02-23 4.10 4.25 4.00 4.24 2.8M
2021-02-22 4.16 4.25 4.01 4.11 1.1M
2021-02-19 4.16 4.21 4.14 4.15 0.6M
2021-02-18 4.36 4.36 4.10 4.19 0.8M
2021-02-17 4.21 4.28 4.12 4.28 1.2M
2021-02-16 4.21 4.28 4.14 4.17 2.1M
2021-02-11 4.24 4.27 4.12 4.21 0.3M
2021-02-10 4.30 4.34 4.10 4.24 1.1M
2021-02-09 4.39 4.45 4.20 4.32 0.8M
2021-02-08 4.50 4.50 4.11 4.23 0.9M
2021-02-05 4.34 4.55 4.34 4.49 0.9M
2021-02-04 4.34 4.45 4.29 4.34 1.1M
2021-02-03 4.25 4.40 4.25 4.28 0.9M
2021-02-02 3.99 4.46 3.95 4.40 1.3M
2021-02-01 3.94 3.98 3.92 3.95 0.6M
2021-01-29 3.79 3.95 3.79 3.90 0.4M
2021-01-28 3.84 3.95 3.79 3.90 0.3M
2021-01-27 4.01 4.01 3.84 3.85 0.5M
2021-01-26 4.05 4.07 3.84 3.98 0.5M
2021-01-25 3.90 4.08 3.90 4.00 0.7M
2021-01-22 3.82 3.90 3.77 3.90 0.8M
2021-01-21 3.86 3.90 3.82 3.88 0.4M
2021-01-20 3.83 3.85 3.72 3.84 0.5M
2021-01-19 3.79 3.84 3.76 3.83 0.2M
2021-01-18 3.73 3.73 3.68 3.71 0.4M
2021-01-15 3.80 3.80 3.69 3.74 0.5M
2021-01-14 3.85 3.85 3.80 3.80 0.2M
2021-01-13 3.91 3.91 3.76 3.81 0.7M
2021-01-12 3.85 3.85 3.75 3.84 0.2M
2021-01-11 3.74 3.87 3.65 3.87 0.3M
2021-01-08 3.72 3.79 3.72 3.77 0.2M
2021-01-07 3.82 3.83 3.75 3.77 0.4M
2021-01-06 3.94 3.94 3.80 3.86 0.4M
2021-01-05 4.12 4.12 3.80 3.94 1.0M
2021-01-04 4.20 4.25 4.01 4.13 0.3M