Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.445	0.445	0.445	0.445	0.445	0
2023-11-15	0.445	0.445	0.445	0.445	0.445	0
2023-11-14	0.445	0.445	0.445	0.445	0.445	0
2023-11-13	0.445	0.445	0.445	0.445	0.445	0
2023-11-10	0.445	0.445	0.445	0.445	0.445	0
2023-11-09	0.445	0.445	0.445	0.445	0.445	0
2023-11-08	0.440	0.445	0.440	0.445	0.445	7,000
2023-11-07	0.445	0.445	0.445	0.445	0.445	0
2023-11-06	0.445	0.445	0.445	0.445	0.445	0
2023-11-03	0.450	0.450	0.445	0.445	0.445	20,000
2023-11-02	0.475	0.475	0.475	0.475	0.475	0
2023-11-01	0.475	0.475	0.475	0.475	0.475	1,000
2023-10-31	0.420	0.430	0.420	0.430	0.430	5,000
2023-10-30	0.480	0.480	0.450	0.450	0.450	116,000
2023-10-27	0.450	0.450	0.450	0.450	0.450	1,000
2023-10-26	0.435	0.435	0.435	0.435	0.435	0
2023-10-25	0.445	0.445	0.435	0.435	0.435	50,000
2023-10-24	0.435	0.435	0.435	0.435	0.435	213,000
2023-10-20	0.450	0.450	0.425	0.435	0.435	123,000
2023-10-19	0.455	0.455	0.455	0.455	0.455	0
2023-10-18	0.465	0.470	0.455	0.455	0.455	14,000
2023-10-17	0.455	0.455	0.455	0.455	0.455	0
2023-10-16	0.465	0.465	0.455	0.455	0.455	9,000
2023-10-13	0.465	0.465	0.465	0.465	0.465	0
2023-10-12	0.465	0.465	0.465	0.465	0.465	5,000
2023-10-11	0.470	0.470	0.465	0.465	0.465	155,000
2023-10-10	0.460	0.470	0.460	0.465	0.465	29,000
2023-10-09	0.475	0.475	0.470	0.470	0.470	12,000
2023-10-06	0.460	0.470	0.460	0.470	0.470	134,000
2023-10-05	0.470	0.470	0.470	0.470	0.470	0
2023-10-04	0.470	0.470	0.470	0.470	0.470	5,000
2023-10-03	0.475	0.475	0.465	0.470	0.470	306,000
2023-09-29	0.475	0.475	0.475	0.475	0.475	10,000
2023-09-28	0.470	0.470	0.460	0.465	0.465	28,000
2023-09-27	0.465	0.465	0.465	0.465	0.465	0
2023-09-26	0.465	0.465	0.465	0.465	0.465	2,056
2023-09-25	0.480	0.480	0.480	0.480	0.480	0
2023-09-22	0.475	0.480	0.475	0.480	0.480	79,000
2023-09-21	0.480	0.480	0.480	0.480	0.480	5,000
2023-09-20	0.485	0.485	0.485	0.485	0.485	0
2023-09-19	0.480	0.485	0.480	0.485	0.485	20,000
2023-09-18	0.490	0.490	0.490	0.490	0.490	0
2023-09-15	0.490	0.490	0.490	0.490	0.490	0
2023-09-14	0.490	0.490	0.490	0.490	0.490	0
2023-09-13	0.490	0.490	0.490	0.490	0.490	0
2023-09-12	0.490	0.490	0.490	0.490	0.490	0
2023-09-11	0.490	0.490	0.490	0.490	0.490	0
2023-09-07	0.490	0.495	0.480	0.490	0.490	99,000
2023-09-06	0.490	0.490	0.490	0.490	0.490	0
2023-09-05	0.485	0.490	0.480	0.490	0.490	1,132,000
2023-09-04	0.490	0.490	0.490	0.490	0.490	106,000
2023-08-31	0.490	0.490	0.490	0.490	0.490	9,000
2023-08-30	0.490	0.490	0.490	0.490	0.490	2,000
2023-08-29	0.495	0.495	0.495	0.495	0.495	0
2023-08-28	0.490	0.495	0.485	0.495	0.495	71,000
2023-08-25	0.490	0.490	0.475	0.480	0.480	1,382,000
2023-08-24	0.495	0.495	0.480	0.495	0.495	227,000
2023-08-23	0.510	0.510	0.480	0.480	0.480	148,000
2023-08-22	0.485	0.530	0.485	0.530	0.530	4,000
2023-08-21	0.500	0.500	0.495	0.495	0.495	22,000

← NewerPage 13 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.