Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.490	0.490	0.490	0.490	0.490	0
2023-08-17	0.490	0.490	0.490	0.490	0.490	0
2023-08-16	0.490	0.490	0.490	0.490	0.490	0
2023-08-15	0.490	0.500	0.490	0.490	0.490	21,000
2023-08-14	0.510	0.510	0.485	0.485	0.485	156,000
2023-08-11	0.510	0.510	0.510	0.510	0.510	0
2023-08-10	0.495	0.520	0.495	0.510	0.510	243,000
2023-08-09	0.495	0.510	0.475	0.495	0.495	257,000
2023-08-08	0.495	0.510	0.495	0.495	0.495	54,000
2023-08-07	0.470	0.490	0.460	0.485	0.485	436,000
2023-08-04	0.475	0.475	0.470	0.470	0.470	38,000
2023-08-03	0.465	0.490	0.465	0.470	0.470	16,000
2023-08-02	0.480	0.480	0.480	0.480	0.480	0
2023-08-01	0.480	0.480	0.480	0.480	0.480	120,000
2023-07-31	0.465	0.485	0.465	0.485	0.485	71,000
2023-07-28	0.465	0.465	0.465	0.465	0.465	31,000
2023-07-27	0.470	0.470	0.465	0.465	0.465	14,000
2023-07-26	0.470	0.470	0.470	0.470	0.470	0
2023-07-25	0.470	0.470	0.470	0.470	0.470	0
2023-07-24	0.470	0.475	0.470	0.470	0.470	23,000
2023-07-21	0.475	0.475	0.475	0.475	0.475	0
2023-07-20	0.475	0.475	0.475	0.475	0.475	0
2023-07-19	0.475	0.475	0.475	0.475	0.475	0
2023-07-18	0.475	0.480	0.475	0.475	0.475	151,000
2023-07-14	0.465	0.475	0.465	0.475	0.475	21,359
2023-07-13	0.485	0.500	0.480	0.490	0.490	152,000
2023-07-12	0.475	0.475	0.475	0.475	0.475	21,000
2023-07-11	0.460	0.475	0.460	0.475	0.475	69,000
2023-07-10	0.475	0.475	0.470	0.470	0.470	29,000
2023-07-07	0.480	0.480	0.480	0.480	0.480	2,000
2023-07-06	0.500	0.500	0.485	0.485	0.485	84,000
2023-07-05	0.520	0.520	0.520	0.520	0.520	1,000
2023-07-04	0.500	0.520	0.470	0.520	0.520	15,000
2023-07-03	0.510	0.510	0.510	0.510	0.510	1,000
2023-06-30	0.500	0.500	0.500	0.500	0.500	0
2023-06-29	0.520	0.550	0.500	0.500	0.500	286,000
2023-06-28	0.540	0.540	0.540	0.540	0.540	0
2023-06-27	0.540	0.540	0.540	0.540	0.540	0
2023-06-26	0.540	0.540	0.540	0.540	0.540	0
2023-06-23	0.540	0.540	0.540	0.540	0.540	0
2023-06-21	0.540	0.540	0.540	0.540	0.540	0
2023-06-20	0.540	0.540	0.540	0.540	0.540	0
2023-06-19	0.540	0.540	0.540	0.540	0.540	0
2023-06-16	0.540	0.540	0.540	0.540	0.540	0
2023-06-15	0.480	0.550	0.480	0.540	0.540	5,000
2023-06-14	0.530	0.530	0.530	0.530	0.530	0
2023-06-13	0.530	0.530	0.530	0.530	0.530	0
2023-06-12	0.540	0.540	0.530	0.530	0.530	85,000
2023-06-09	0.520	0.520	0.520	0.520	0.520	0
2023-06-08	0.520	0.520	0.520	0.520	0.520	0
2023-06-07	0.520	0.520	0.520	0.520	0.520	40,000
2023-06-06	0.510	0.510	0.500	0.510	0.510	192,000
2023-06-05	0.530	0.530	0.520	0.520	0.520	90,000
2023-06-02	0.520	0.540	0.520	0.540	0.540	104,042
2023-06-01	0.510	0.510	0.510	0.510	0.510	3,000
2023-05-31	0.500	0.500	0.500	0.500	0.500	0
2023-05-30	0.500	0.500	0.500	0.500	0.500	0
2023-05-29	0.500	0.500	0.500	0.500	0.500	0
2023-05-25	0.500	0.500	0.500	0.500	0.500	6,000
2023-05-24	0.530	0.540	0.480	0.520	0.520	196,000

← NewerPage 14 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.