Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.620	0.630	0.620	0.630	0.630	164,000
2023-02-21	0.630	0.630	0.630	0.630	0.630	37,000
2023-02-20	0.610	0.620	0.610	0.620	0.620	26,000
2023-02-17	0.620	0.620	0.610	0.610	0.610	83,000
2023-02-16	0.610	0.650	0.560	0.620	0.620	165,000
2023-02-15	0.620	0.620	0.610	0.610	0.610	5,000
2023-02-14	0.620	0.620	0.620	0.620	0.620	0
2023-02-13	0.620	0.620	0.620	0.620	0.620	11,000
2023-02-10	0.630	0.630	0.630	0.630	0.630	0
2023-02-09	0.630	0.630	0.630	0.630	0.630	0
2023-02-08	0.600	0.630	0.600	0.630	0.630	27,000
2023-02-07	0.620	0.620	0.620	0.620	0.620	27,000
2023-02-06	0.620	0.620	0.620	0.620	0.620	0
2023-02-03	0.620	0.620	0.620	0.620	0.620	40,000
2023-02-02	0.620	0.630	0.620	0.630	0.630	33,000
2023-02-01	0.630	0.630	0.630	0.630	0.630	0
2023-01-31	0.640	0.640	0.630	0.630	0.630	11,000
2023-01-30	0.640	0.640	0.620	0.620	0.620	99,000
2023-01-27	0.630	0.630	0.620	0.620	0.620	25,000
2023-01-26	0.610	0.630	0.600	0.630	0.630	204,000
2023-01-20	0.610	0.610	0.610	0.610	0.610	37,000
2023-01-19	0.610	0.610	0.610	0.610	0.610	18,000
2023-01-18	0.610	0.610	0.610	0.610	0.610	0
2023-01-17	0.610	0.610	0.610	0.610	0.610	36,000
2023-01-16	0.620	0.620	0.620	0.620	0.620	50,000
2023-01-13	0.610	0.610	0.600	0.610	0.610	6,000
2023-01-12	0.620	0.620	0.600	0.610	0.610	26,000
2023-01-11	0.620	0.620	0.620	0.620	0.620	30,000
2023-01-10	0.620	0.620	0.620	0.620	0.620	0
2023-01-09	0.610	0.620	0.610	0.620	0.620	10,000
2023-01-06	0.600	0.620	0.600	0.620	0.620	30,000
2023-01-05	0.630	0.630	0.590	0.600	0.600	148,000
2023-01-04	0.610	0.610	0.600	0.610	0.610	65,000
2023-01-03	0.600	0.600	0.590	0.590	0.590	32,000
2022-12-30	0.600	0.600	0.600	0.600	0.600	0
2022-12-29	0.580	0.600	0.580	0.600	0.600	89,000
2022-12-28	0.630	0.630	0.600	0.600	0.600	129,000
2022-12-23	0.640	0.640	0.610	0.630	0.630	21,000
2022-12-22	0.640	0.640	0.620	0.630	0.630	66,000
2022-12-21	0.640	0.640	0.640	0.640	0.640	0
2022-12-20	0.650	0.650	0.640	0.640	0.640	27,000
2022-12-19	0.700	0.740	0.650	0.650	0.650	130,000
2022-12-16	0.650	0.650	0.650	0.650	0.650	0
2022-12-15	0.650	0.650	0.650	0.650	0.650	80,000
2022-12-14	0.690	0.690	0.640	0.670	0.670	15,000
2022-12-13	0.660	0.660	0.660	0.660	0.660	0
2022-12-12	0.670	0.670	0.630	0.660	0.660	11,000
2022-12-09	0.640	0.680	0.620	0.680	0.680	452,000
2022-12-08	0.550	0.650	0.550	0.630	0.630	471,000
2022-12-07	0.540	0.540	0.520	0.530	0.530	122,000
2022-12-06	0.550	0.560	0.540	0.550	0.550	138,000
2022-12-05	0.520	0.570	0.495	0.530	0.530	18,445,000
2022-12-02	0.510	0.510	0.495	0.495	0.495	42,000
2022-12-01	0.510	0.510	0.495	0.495	0.495	26,000
2022-11-30	0.495	0.500	0.490	0.500	0.500	213,000
2022-11-29	0.500	0.530	0.495	0.500	0.500	263,000
2022-11-28	0.500	0.500	0.500	0.500	0.500	0
2022-11-25	0.495	0.495	0.495	0.495	0.495	46,000
2022-11-24	0.500	0.510	0.500	0.500	0.500	443,000
2022-11-23	0.500	0.510	0.495	0.500	0.500	105,000

← NewerPage 16 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.