Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.800	0.810	0.790	0.800	0.800	390,000
2022-05-31	0.850	0.850	0.850	0.850	0.850	0
2022-05-30	0.850	0.850	0.850	0.850	0.850	40,000
2022-05-27	0.830	0.830	0.830	0.830	0.830	0
2022-05-26	0.830	0.830	0.830	0.830	0.830	0
2022-05-25	0.830	0.830	0.830	0.830	0.830	0
2022-05-24	0.830	0.830	0.830	0.830	0.830	0
2022-05-23	0.830	0.830	0.830	0.830	0.830	0
2022-05-20	0.830	0.830	0.830	0.830	0.830	0
2022-05-19	0.810	0.830	0.810	0.830	0.830	42,000
2022-05-18	0.810	0.810	0.810	0.810	0.810	0
2022-05-17	0.810	0.810	0.810	0.810	0.810	0
2022-05-16	0.810	0.810	0.810	0.810	0.810	0
2022-05-13	0.830	0.830	0.800	0.810	0.810	150,000
2022-05-12	0.820	0.840	0.820	0.840	0.840	16,154
2022-05-11	0.820	0.830	0.820	0.830	0.830	18,000
2022-05-10	0.850	0.850	0.820	0.830	0.830	16,000
2022-05-06	0.850	0.850	0.850	0.850	0.850	1,000
2022-05-05	0.850	0.850	0.850	0.850	0.850	4,000
2022-05-04	0.890	0.890	0.870	0.870	0.870	34,000
2022-05-03	0.880	0.880	0.880	0.880	0.880	0
2022-04-29	0.880	0.880	0.880	0.880	0.880	16,000
2022-04-28	0.880	0.880	0.880	0.880	0.880	5,000
2022-04-27	0.870	0.870	0.870	0.870	0.870	0
2022-04-26	0.870	0.890	0.810	0.870	0.870	39,000
2022-04-25	0.900	0.900	0.900	0.900	0.900	30,000
2022-04-22	0.900	0.900	0.900	0.900	0.900	0
2022-04-21	0.900	0.900	0.900	0.900	0.900	21,000
2022-04-20	0.900	0.900	0.900	0.900	0.900	10,000
2022-04-19	0.900	0.900	0.900	0.900	0.900	35,000
2022-04-14	0.860	0.900	0.860	0.900	0.900	9,000
2022-04-13	0.910	0.910	0.910	0.910	0.910	41,000
2022-04-12	0.910	0.910	0.900	0.900	0.900	59,000
2022-04-11	0.920	0.920	0.900	0.900	0.900	10,000
2022-04-08	0.920	0.920	0.920	0.920	0.920	2,000
2022-04-07	0.920	0.920	0.920	0.920	0.920	0
2022-04-06	0.910	0.920	0.910	0.920	0.920	55,000
2022-04-04	0.920	0.920	0.920	0.920	0.920	14,000
2022-04-01	0.920	0.920	0.880	0.920	0.920	39,000
2022-03-31	0.940	0.940	0.940	0.940	0.940	0
2022-03-30	0.940	0.940	0.940	0.940	0.940	0
2022-03-29	0.940	0.940	0.940	0.940	0.940	58,000
2022-03-28	0.950	0.950	0.910	0.940	0.940	12,000
2022-03-25	0.960	0.960	0.960	0.960	0.960	0
2022-03-24	0.960	0.960	0.960	0.960	0.960	0
2022-03-23	0.960	0.960	0.960	0.960	0.960	0
2022-03-22	0.950	0.980	0.950	0.960	0.960	31,000
2022-03-21	0.950	0.950	0.950	0.950	0.950	0
2022-03-18	0.950	0.950	0.950	0.950	0.950	10,000
2022-03-17	0.930	0.980	0.930	0.950	0.950	56,000
2022-03-16	0.890	0.890	0.890	0.890	0.890	1,000
2022-03-15	0.970	0.970	0.890	0.890	0.890	52,000
2022-03-14	0.950	0.960	0.950	0.960	0.960	23,000
2022-03-11	0.980	0.980	0.970	0.970	0.970	17,000
2022-03-10	0.970	0.970	0.970	0.970	0.970	14,000
2022-03-09	0.970	0.970	0.970	0.970	0.970	0
2022-03-08	0.980	0.980	0.970	0.970	0.970	13,311
2022-03-07	0.970	1.020	0.970	0.990	0.990	73,000
2022-03-04	1.000	1.000	1.000	1.000	1.000	0
2022-03-03	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 19 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.