Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.500	0.500	0.500	0.500	0.500	0
2022-11-21	0.500	0.500	0.500	0.500	0.500	5,000
2022-11-18	0.510	0.520	0.500	0.500	0.500	49,000
2022-11-17	0.510	0.510	0.500	0.500	0.500	151,000
2022-11-16	0.510	0.510	0.495	0.510	0.510	826,000
2022-11-15	0.520	0.520	0.520	0.520	0.520	0
2022-11-14	0.495	0.520	0.495	0.520	0.520	17,000
2022-11-11	0.495	0.500	0.495	0.500	0.500	10,000
2022-11-10	0.500	0.500	0.500	0.500	0.500	193,000
2022-11-09	0.500	0.510	0.500	0.500	0.500	209,000
2022-11-08	0.495	0.540	0.495	0.500	0.500	146,000
2022-11-07	0.500	0.500	0.500	0.500	0.500	0
2022-11-04	0.500	0.500	0.500	0.500	0.500	0
2022-11-03	0.500	0.500	0.500	0.500	0.500	0
2022-11-02	0.500	0.500	0.500	0.500	0.500	0
2022-11-01	0.500	0.500	0.500	0.500	0.500	30,000
2022-10-31	0.500	0.500	0.500	0.500	0.500	0
2022-10-28	0.500	0.500	0.500	0.500	0.500	14,000
2022-10-27	0.510	0.510	0.500	0.500	0.500	13,000
2022-10-26	0.520	0.520	0.495	0.500	0.500	7,000
2022-10-25	0.500	0.500	0.500	0.500	0.500	3,000
2022-10-24	0.500	0.500	0.500	0.500	0.500	6,000
2022-10-21	0.520	0.520	0.520	0.520	0.520	51,000
2022-10-20	0.510	0.520	0.500	0.520	0.520	26,000
2022-10-19	0.530	0.530	0.520	0.520	0.520	85,000
2022-10-18	0.530	0.530	0.530	0.530	0.530	0
2022-10-17	0.530	0.530	0.520	0.530	0.530	38,000
2022-10-14	0.550	0.550	0.520	0.530	0.530	273,000
2022-10-13	0.510	0.530	0.510	0.520	0.520	141,000
2022-10-12	0.540	0.550	0.530	0.550	0.550	83,000
2022-10-11	0.560	0.560	0.560	0.560	0.560	0
2022-10-10	0.610	0.610	0.550	0.560	0.560	436,000
2022-10-07	0.650	0.660	0.650	0.650	0.650	9,023
2022-10-06	0.680	0.680	0.680	0.680	0.680	0
2022-10-05	0.660	0.680	0.660	0.680	0.680	2,000
2022-10-03	0.650	0.650	0.650	0.650	0.650	0
2022-09-30	0.620	0.670	0.600	0.650	0.650	41,000
2022-09-29	0.690	0.690	0.690	0.690	0.690	0
2022-09-28	0.700	0.700	0.670	0.690	0.690	100,000
2022-09-27	0.740	0.740	0.740	0.740	0.740	0
2022-09-26	0.740	0.740	0.740	0.740	0.740	0
2022-09-23	0.740	0.740	0.740	0.740	0.740	40,000
2022-09-22	0.730	0.730	0.730	0.730	0.730	0
2022-09-21	0.730	0.730	0.730	0.730	0.730	0
2022-09-20	0.730	0.730	0.730	0.730	0.730	0
2022-09-19	0.730	0.730	0.730	0.730	0.730	0
2022-09-16	0.730	0.730	0.730	0.730	0.730	0
2022-09-15	0.730	0.730	0.730	0.730	0.730	0
2022-09-14	0.730	0.730	0.730	0.730	0.730	10,000
2022-09-13	0.740	0.740	0.740	0.740	0.740	20,000
2022-09-09	0.740	0.740	0.740	0.740	0.740	0
2022-09-08	0.740	0.740	0.740	0.740	0.740	0
2022-09-07	0.740	0.740	0.740	0.740	0.740	0
2022-09-06	0.740	0.740	0.740	0.740	0.740	0
2022-09-05	0.740	0.740	0.740	0.740	0.740	6,000
2022-09-02	0.740	0.750	0.740	0.750	0.750	8,000
2022-09-01	0.740	0.740	0.740	0.740	0.740	0
2022-08-31	0.760	0.760	0.740	0.740	0.740	75,000
2022-08-30	0.730	0.730	0.730	0.730	0.730	5,000
2022-08-29	0.730	0.740	0.730	0.730	0.730	20,000

← NewerPage 17 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.