Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.730	0.730	0.730	0.730	0.730	8,000
2022-08-25	0.710	0.710	0.710	0.710	0.710	0
2022-08-24	0.720	0.720	0.710	0.710	0.710	3,000
2022-08-23	0.720	0.720	0.720	0.720	0.720	0
2022-08-22	0.730	0.730	0.720	0.720	0.720	326,000
2022-08-19	0.710	0.710	0.710	0.710	0.710	0
2022-08-18	0.710	0.710	0.710	0.710	0.710	0
2022-08-17	0.710	0.710	0.710	0.710	0.710	4,000
2022-08-16	0.700	0.710	0.700	0.710	0.710	2,000
2022-08-15	0.700	0.730	0.700	0.730	0.730	33,000
2022-08-12	0.720	0.720	0.720	0.720	0.720	0
2022-08-11	0.720	0.720	0.720	0.720	0.720	0
2022-08-10	0.720	0.720	0.720	0.720	0.720	0
2022-08-09	0.720	0.720	0.720	0.720	0.720	0
2022-08-08	0.720	0.720	0.720	0.720	0.720	0
2022-08-05	0.720	0.720	0.720	0.720	0.720	0
2022-08-04	0.720	0.720	0.720	0.720	0.720	52
2022-08-03	0.720	0.720	0.720	0.720	0.720	0
2022-08-02	0.710	0.720	0.710	0.720	0.720	22,000
2022-08-01	0.730	0.730	0.730	0.730	0.730	0
2022-07-29	0.730	0.730	0.730	0.730	0.730	14,000
2022-07-28	0.720	0.720	0.720	0.720	0.720	0
2022-07-27	0.740	0.750	0.710	0.720	0.720	83,000
2022-07-26	0.760	0.760	0.730	0.730	0.730	120,000
2022-07-25	0.730	0.730	0.720	0.720	0.720	36,000
2022-07-22	0.710	0.720	0.710	0.720	0.720	17,143
2022-07-21	0.720	0.720	0.720	0.720	0.720	0
2022-07-20	0.720	0.730	0.710	0.720	0.720	59,000
2022-07-19	0.720	0.730	0.720	0.720	0.720	68,000
2022-07-18	0.720	0.720	0.720	0.720	0.720	2,000
2022-07-15	0.730	0.730	0.710	0.710	0.710	45,000
2022-07-14	0.750	0.750	0.750	0.750	0.750	0
2022-07-13	0.750	0.750	0.750	0.750	0.750	0
2022-07-12	0.750	0.750	0.750	0.750	0.750	0
2022-07-11	0.730	0.760	0.730	0.750	0.750	31,000
2022-07-08	0.730	0.730	0.730	0.730	0.730	0
2022-07-07	0.730	0.730	0.730	0.730	0.730	0
2022-07-06	0.730	0.730	0.730	0.730	0.730	0
2022-07-05	0.750	0.750	0.730	0.730	0.730	30,000
2022-07-04	0.770	0.780	0.750	0.750	0.750	153,000
2022-06-30	0.750	0.750	0.750	0.750	0.750	0
2022-06-29	0.760	0.760	0.750	0.750	0.750	40,239
2022-06-28	0.760	0.760	0.750	0.760	0.760	45,000
2022-06-27	0.770	0.770	0.770	0.770	0.770	5,000
2022-06-24	0.770	0.800	0.760	0.760	0.760	196,000
2022-06-23	0.780	0.780	0.770	0.780	0.780	71,000
2022-06-22	0.780	0.780	0.780	0.780	0.780	40,000
2022-06-21	0.800	0.800	0.800	0.800	0.800	0
2022-06-20	0.800	0.800	0.800	0.800	0.800	2,000
2022-06-17	0.800	0.800	0.800	0.800	0.800	48,000
2022-06-16	0.800	0.800	0.800	0.800	0.800	0
2022-06-15	0.800	0.800	0.800	0.800	0.800	0
2022-06-14	0.800	0.800	0.800	0.800	0.800	0
2022-06-13	0.810	0.820	0.800	0.800	0.800	195,000
2022-06-10	0.820	0.820	0.820	0.820	0.820	0
2022-06-09	0.820	0.820	0.820	0.820	0.820	0
2022-06-08	0.820	0.820	0.820	0.820	0.820	0
2022-06-07	0.810	0.810	0.810	0.810	0.810	0
2022-06-06	0.830	0.830	0.800	0.810	0.810	29,000
2022-06-02	0.840	0.840	0.810	0.810	0.810	11,000

← NewerPage 18 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.