Embry Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.285	0.290	0.285	0.290	0.290	16,000
2024-08-09	0.290	0.295	0.285	0.295	0.295	207,000
2024-08-08	0.295	0.295	0.285	0.285	0.285	76,000
2024-08-07	0.300	0.300	0.290	0.290	0.290	84,000
2024-08-06	0.290	0.295	0.290	0.295	0.295	32,000
2024-08-05	0.300	0.300	0.295	0.295	0.295	50,000
2024-08-02	0.300	0.300	0.290	0.295	0.295	385,000
2024-08-01	0.300	0.300	0.295	0.295	0.295	598,000
2024-07-31	0.305	0.305	0.300	0.305	0.305	200,000
2024-07-30	0.310	0.310	0.305	0.305	0.305	5,000
2024-07-29	0.310	0.310	0.310	0.310	0.310	17,000
2024-07-26	0.300	0.300	0.300	0.300	0.300	0
2024-07-25	0.325	0.325	0.300	0.300	0.300	1,132,000
2024-07-24	0.335	0.335	0.335	0.335	0.335	0
2024-07-23	0.335	0.335	0.335	0.335	0.335	8,000
2024-07-22	0.340	0.340	0.335	0.340	0.340	40,000
2024-07-19	0.340	0.340	0.340	0.340	0.340	0
2024-07-18	0.325	0.340	0.325	0.340	0.340	1,000
2024-07-17	0.355	0.355	0.355	0.355	0.355	95
2024-07-16	0.355	0.355	0.355	0.355	0.355	0
2024-07-15	0.355	0.355	0.355	0.355	0.355	0
2024-07-12	0.355	0.355	0.355	0.355	0.355	0
2024-07-11	0.350	0.355	0.350	0.355	0.355	34,000
2024-07-10	0.350	0.350	0.350	0.350	0.350	0
2024-07-09	0.350	0.350	0.350	0.350	0.350	0
2024-07-08	0.350	0.350	0.350	0.350	0.350	1,268
2024-07-05	0.320	0.320	0.320	0.320	0.320	0
2024-07-04	0.320	0.320	0.320	0.320	0.320	0
2024-07-03	0.320	0.320	0.320	0.320	0.320	0
2024-07-02	0.320	0.320	0.320	0.320	0.320	9,000
2024-06-28	0.335	0.335	0.335	0.335	0.335	0
2024-06-27	0.335	0.335	0.335	0.335	0.335	0
2024-06-26	0.340	0.345	0.335	0.335	0.335	167,000
2024-06-25	0.330	0.330	0.330	0.330	0.330	0
2024-06-24	0.330	0.330	0.330	0.330	0.330	268
2024-06-21	0.335	0.335	0.330	0.330	0.330	71,000
2024-06-20	0.330	0.340	0.330	0.340	0.340	7,000
2024-06-19	0.340	0.340	0.340	0.340	0.340	1,023
2024-06-18	0.340	0.340	0.340	0.340	0.340	0
2024-06-17	0.340	0.340	0.340	0.340	0.340	0
2024-06-14	0.340	0.340	0.340	0.340	0.340	1,000
2024-06-13	0.355	0.355	0.355	0.355	0.355	8,000
2024-06-12	0.355	0.355	0.355	0.355	0.355	19,000
2024-06-11	0.340	0.340	0.340	0.340	0.340	0
2024-06-07	0.340	0.340	0.340	0.340	0.340	264
2024-06-06	0.340	0.340	0.340	0.340	0.340	0
2024-06-05	0.340	0.340	0.340	0.340	0.340	11,000
2024-06-04	0.345	0.345	0.335	0.335	0.335	62,000
2024-06-03	0.340	0.345	0.335	0.340	0.340	104,000
2024-05-31	0.340	0.340	0.340	0.340	0.340	0
2024-05-30	0.350	0.350	0.335	0.350	0.350	33,000
2024-05-29	0.355	0.355	0.355	0.355	0.355	123,000
2024-05-28	0.350	0.355	0.350	0.355	0.355	49,000
2024-05-27	0.355	0.355	0.355	0.355	0.355	0
2024-05-24	0.355	0.355	0.355	0.355	0.355	2,000
2024-05-23	0.360	0.360	0.360	0.360	0.360	100,000
2024-05-22	0.365	0.365	0.365	0.365	0.365	90,000
2024-05-21	0.370	0.370	0.370	0.370	0.370	0
2024-05-20	0.370	0.370	0.370	0.370	0.370	525,000
2024-05-17	0.370	0.370	0.370	0.370	0.370	30,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-13	0.0200 HKD
2021-05-24	0.0250 HKD
2020-06-02	0.0300 HKD
2019-09-09	0.0200 HKD
2019-05-28	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.