Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.355	0.355	0.355	0.355	0.355	0
2024-05-14	0.355	0.355	0.355	0.355	0.355	0
2024-05-13	0.360	0.365	0.355	0.355	0.355	200,000
2024-05-10	0.375	0.375	0.360	0.365	0.365	452,000
2024-05-09	0.370	0.370	0.365	0.365	0.365	3,000
2024-05-08	0.360	0.360	0.360	0.360	0.360	0
2024-05-07	0.355	0.365	0.350	0.360	0.360	671,000
2024-05-06	0.350	0.350	0.350	0.350	0.350	10,023
2024-05-03	0.330	0.330	0.310	0.330	0.330	5,000
2024-05-02	0.350	0.350	0.350	0.350	0.350	1,000
2024-04-30	0.350	0.350	0.350	0.350	0.350	0
2024-04-29	0.330	0.350	0.330	0.350	0.350	83,000
2024-04-26	0.340	0.350	0.340	0.350	0.350	677,000
2024-04-25	0.345	0.345	0.345	0.345	0.345	0
2024-04-24	0.345	0.345	0.345	0.345	0.345	0
2024-04-23	0.345	0.345	0.345	0.345	0.345	0
2024-04-22	0.345	0.345	0.345	0.345	0.345	0
2024-04-19	0.345	0.345	0.345	0.345	0.345	0
2024-04-18	0.345	0.345	0.345	0.345	0.345	0
2024-04-17	0.350	0.350	0.345	0.345	0.345	16,000
2024-04-16	0.345	0.345	0.345	0.345	0.345	2,000
2024-04-15	0.335	0.410	0.335	0.350	0.350	4,000
2024-04-12	0.345	0.345	0.345	0.345	0.345	15,000
2024-04-11	0.355	0.355	0.355	0.355	0.355	0
2024-04-10	0.355	0.355	0.355	0.355	0.355	18,000
2024-04-09	0.350	0.350	0.340	0.345	0.345	246,000
2024-04-08	0.330	0.345	0.330	0.345	0.345	130,000
2024-04-05	0.330	0.330	0.330	0.330	0.330	40,000
2024-04-03	0.335	0.335	0.335	0.335	0.335	0
2024-04-02	0.335	0.335	0.335	0.335	0.335	0
2024-03-28	0.345	0.345	0.335	0.335	0.335	59,000
2024-03-27	0.340	0.340	0.340	0.340	0.340	7,000
2024-03-26	0.350	0.350	0.350	0.350	0.350	0
2024-03-25	0.350	0.350	0.350	0.350	0.350	0
2024-03-22	0.350	0.350	0.345	0.350	0.350	99,000
2024-03-21	0.365	0.365	0.365	0.365	0.365	0
2024-03-20	0.370	0.370	0.365	0.365	0.365	6,000
2024-03-19	0.365	0.365	0.365	0.365	0.365	0
2024-03-18	0.365	0.365	0.365	0.365	0.365	0
2024-03-15	0.370	0.370	0.365	0.365	0.365	121,000
2024-03-14	0.360	0.375	0.360	0.375	0.375	81,000
2024-03-13	0.380	0.380	0.370	0.370	0.370	178,000
2024-03-12	0.370	0.380	0.370	0.370	0.370	439,000
2024-03-11	0.370	0.390	0.370	0.370	0.370	331,000
2024-03-08	0.370	0.370	0.365	0.365	0.365	155,000
2024-03-07	0.365	0.375	0.365	0.365	0.365	571,000
2024-03-06	0.365	0.365	0.365	0.365	0.365	322,000
2024-03-05	0.365	0.365	0.365	0.365	0.365	1,000
2024-03-04	0.365	0.365	0.365	0.365	0.365	0
2024-03-01	0.365	0.365	0.365	0.365	0.365	0
2024-02-29	0.365	0.365	0.365	0.365	0.365	39,000
2024-02-28	0.360	0.385	0.360	0.360	0.360	71,000
2024-02-27	0.375	0.375	0.375	0.375	0.375	0
2024-02-26	0.375	0.375	0.375	0.375	0.375	0
2024-02-23	0.385	0.395	0.370	0.375	0.375	281,218
2024-02-22	0.390	0.390	0.390	0.390	0.390	60,000
2024-02-21	0.385	0.390	0.385	0.390	0.390	19,000
2024-02-20	0.380	0.390	0.380	0.390	0.390	54,000
2024-02-19	0.390	0.390	0.390	0.390	0.390	0
2024-02-16	0.385	0.390	0.385	0.390	0.390	171,000

← NewerPage 11 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.