Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.395	0.395	0.390	0.390	0.390	1,000
2024-02-14	0.385	0.385	0.385	0.385	0.385	72,000
2024-02-09	0.385	0.385	0.385	0.385	0.385	0
2024-02-08	0.385	0.395	0.385	0.385	0.385	75,000
2024-02-07	0.385	0.385	0.385	0.385	0.385	0
2024-02-06	0.385	0.385	0.385	0.385	0.385	0
2024-02-05	0.385	0.385	0.385	0.385	0.385	1,000
2024-02-02	0.415	0.415	0.415	0.415	0.415	1,000
2024-02-01	0.415	0.415	0.415	0.415	0.415	0
2024-01-31	0.415	0.415	0.415	0.415	0.415	0
2024-01-30	0.425	0.425	0.375	0.415	0.415	286,000
2024-01-29	0.445	0.445	0.445	0.445	0.445	0
2024-01-26	0.450	0.450	0.445	0.445	0.445	6,000
2024-01-25	0.445	0.445	0.445	0.445	0.445	9
2024-01-24	0.425	0.445	0.425	0.445	0.445	8,000
2024-01-23	0.420	0.420	0.420	0.420	0.420	0
2024-01-22	0.420	0.420	0.420	0.420	0.420	0
2024-01-19	0.420	0.420	0.420	0.420	0.420	0
2024-01-18	0.420	0.420	0.420	0.420	0.420	0
2024-01-17	0.430	0.440	0.420	0.420	0.420	245,000
2024-01-16	0.430	0.430	0.430	0.430	0.430	52,000
2024-01-15	0.430	0.430	0.430	0.430	0.430	0
2024-01-12	0.430	0.430	0.430	0.430	0.430	5,000
2024-01-11	0.430	0.430	0.430	0.430	0.430	0
2024-01-10	0.430	0.430	0.430	0.430	0.430	0
2024-01-09	0.430	0.430	0.430	0.430	0.430	0
2024-01-08	0.430	0.430	0.430	0.430	0.430	0
2024-01-05	0.430	0.430	0.430	0.430	0.430	0
2024-01-04	0.430	0.430	0.430	0.430	0.430	1,000
2024-01-03	0.435	0.440	0.435	0.440	0.440	113,000
2024-01-02	0.450	0.450	0.430	0.440	0.440	128,000
2023-12-29	0.430	0.430	0.430	0.430	0.430	0
2023-12-28	0.450	0.450	0.430	0.430	0.430	21,000
2023-12-27	0.425	0.430	0.425	0.430	0.430	7,000
2023-12-22	0.435	0.435	0.435	0.435	0.435	0
2023-12-21	0.425	0.435	0.425	0.435	0.435	40,000
2023-12-20	0.445	0.445	0.435	0.435	0.435	12,000
2023-12-19	0.435	0.435	0.435	0.435	0.435	0
2023-12-18	0.445	0.445	0.445	0.445	0.445	0
2023-12-15	0.445	0.445	0.445	0.445	0.445	0
2023-12-14	0.450	0.450	0.445	0.445	0.445	4,000
2023-12-13	0.445	0.445	0.445	0.445	0.445	0
2023-12-12	0.445	0.445	0.445	0.445	0.445	10,000
2023-12-11	0.445	0.445	0.445	0.445	0.445	4,000
2023-12-08	0.445	0.445	0.445	0.445	0.445	10,000
2023-12-07	0.445	0.445	0.445	0.445	0.445	0
2023-12-06	0.445	0.445	0.445	0.445	0.445	35,000
2023-12-05	0.445	0.445	0.445	0.445	0.445	0
2023-12-04	0.445	0.445	0.445	0.445	0.445	0
2023-12-01	0.445	0.445	0.445	0.445	0.445	0
2023-11-30	0.445	0.445	0.430	0.445	0.445	76,000
2023-11-29	0.450	0.450	0.450	0.450	0.450	0
2023-11-28	0.450	0.455	0.445	0.450	0.450	136,000
2023-11-27	0.440	0.445	0.440	0.445	0.445	15,000
2023-11-24	0.445	0.450	0.445	0.450	0.450	10,000
2023-11-23	0.435	0.450	0.430	0.450	0.450	123,000
2023-11-22	0.445	0.445	0.445	0.445	0.445	0
2023-11-21	0.445	0.445	0.445	0.445	0.445	0
2023-11-20	0.445	0.445	0.445	0.445	0.445	0
2023-11-17	0.445	0.450	0.420	0.445	0.445	10,000

← NewerPage 12 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.