Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.540	0.550	0.520	0.540	0.540	103,000
2023-05-22	0.540	0.540	0.540	0.540	0.540	0
2023-05-19	0.550	0.550	0.540	0.540	0.540	14,000
2023-05-18	0.550	0.560	0.550	0.550	0.550	23,000
2023-05-17	0.550	0.550	0.550	0.550	0.550	13,000
2023-05-16	0.570	0.580	0.550	0.580	0.580	12,000
2023-05-15	0.570	0.570	0.570	0.570	0.570	2,000
2023-05-12	0.570	0.570	0.570	0.570	0.570	0
2023-05-11	0.570	0.570	0.570	0.570	0.570	0
2023-05-10	0.570	0.570	0.570	0.570	0.570	104,000
2023-05-09	0.570	0.570	0.550	0.570	0.570	14,000
2023-05-08	0.570	0.570	0.570	0.570	0.570	15,000
2023-05-05	0.570	0.570	0.570	0.570	0.570	0
2023-05-04	0.580	0.580	0.570	0.570	0.570	21,098
2023-05-03	0.580	0.580	0.580	0.580	0.580	0
2023-05-02	0.580	0.580	0.570	0.580	0.580	287,000
2023-04-28	0.600	0.600	0.590	0.590	0.590	221,000
2023-04-27	0.590	0.600	0.590	0.600	0.600	82,000
2023-04-26	0.580	0.590	0.580	0.590	0.590	21,000
2023-04-25	0.580	0.580	0.580	0.580	0.580	20,000
2023-04-24	0.590	0.590	0.590	0.590	0.590	0
2023-04-21	0.590	0.590	0.590	0.590	0.590	28,000
2023-04-20	0.580	0.590	0.560	0.590	0.590	56,000
2023-04-19	0.590	0.600	0.590	0.600	0.600	83,000
2023-04-18	0.600	0.600	0.600	0.600	0.600	3,000
2023-04-17	0.600	0.600	0.600	0.600	0.600	0
2023-04-14	0.600	0.600	0.600	0.600	0.600	0
2023-04-13	0.600	0.600	0.600	0.600	0.600	0
2023-04-12	0.590	0.600	0.570	0.600	0.600	69,000
2023-04-11	0.590	0.590	0.590	0.590	0.590	0
2023-04-06	0.590	0.590	0.590	0.590	0.590	0
2023-04-04	0.590	0.590	0.590	0.590	0.590	0
2023-04-03	0.580	0.590	0.580	0.590	0.590	81,000
2023-03-31	0.610	0.610	0.580	0.580	0.580	208,000
2023-03-30	0.610	0.610	0.610	0.610	0.610	0
2023-03-29	0.610	0.610	0.610	0.610	0.610	0
2023-03-28	0.610	0.610	0.610	0.610	0.610	0
2023-03-27	0.610	0.610	0.610	0.610	0.610	0
2023-03-24	0.610	0.610	0.610	0.610	0.610	18,000
2023-03-23	0.570	0.620	0.530	0.610	0.610	39,000
2023-03-22	0.620	0.620	0.620	0.620	0.620	0
2023-03-21	0.620	0.620	0.620	0.620	0.620	0
2023-03-20	0.620	0.620	0.620	0.620	0.620	0
2023-03-17	0.620	0.620	0.610	0.620	0.620	150,000
2023-03-16	0.620	0.620	0.620	0.620	0.620	0
2023-03-15	0.610	0.620	0.610	0.620	0.620	26,000
2023-03-14	0.610	0.610	0.610	0.610	0.610	720
2023-03-13	0.610	0.640	0.610	0.610	0.610	84,000
2023-03-10	0.600	0.610	0.550	0.610	0.610	17,000
2023-03-09	0.640	0.640	0.640	0.640	0.640	0
2023-03-08	0.640	0.640	0.640	0.640	0.640	26,000
2023-03-07	0.630	0.630	0.630	0.630	0.630	0
2023-03-06	0.600	0.630	0.600	0.630	0.630	97,000
2023-03-03	0.630	0.630	0.600	0.630	0.630	25,000
2023-03-02	0.630	0.630	0.630	0.630	0.630	0
2023-03-01	0.630	0.630	0.630	0.630	0.630	0
2023-02-28	0.630	0.630	0.630	0.630	0.630	0
2023-02-27	0.630	0.630	0.630	0.630	0.630	0
2023-02-24	0.630	0.630	0.630	0.630	0.630	0
2023-02-23	0.630	0.630	0.630	0.630	0.630	0

← NewerPage 15 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.