Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.000	1.000	1.000	1.000	1.000	0
2022-03-01	1.010	1.010	1.000	1.000	1.000	36,000
2022-02-28	1.010	1.010	1.010	1.010	1.010	0
2022-02-25	1.020	1.020	1.010	1.010	1.010	109,000
2022-02-24	1.010	1.060	1.010	1.010	1.010	134,000
2022-02-23	1.030	1.030	1.030	1.030	1.030	1,009
2022-02-22	1.050	1.050	1.010	1.040	1.040	102,000
2022-02-21	1.040	1.040	1.040	1.040	1.040	0
2022-02-18	1.050	1.050	1.040	1.040	1.040	26,000
2022-02-17	1.050	1.050	1.050	1.050	1.050	0
2022-02-16	1.050	1.050	1.050	1.050	1.050	0
2022-02-15	1.050	1.050	1.050	1.050	1.050	0
2022-02-14	1.050	1.050	1.050	1.050	1.050	0
2022-02-11	1.050	1.050	1.050	1.050	1.050	0
2022-02-10	1.050	1.050	1.050	1.050	1.050	0
2022-02-09	1.050	1.050	1.030	1.050	1.050	300,191
2022-02-08	1.030	1.050	1.030	1.040	1.040	60,000
2022-02-07	1.010	1.030	1.010	1.020	1.020	161,000
2022-02-04	1.030	1.040	1.030	1.040	1.040	35,000
2022-01-31	1.060	1.060	1.060	1.060	1.060	0
2022-01-28	1.020	1.080	1.020	1.060	1.060	2,000
2022-01-27	1.020	1.030	1.020	1.030	1.030	45,000
2022-01-26	1.030	1.030	1.030	1.030	1.030	1,239
2022-01-25	1.090	1.090	1.090	1.090	1.090	0
2022-01-24	1.040	1.090	1.040	1.090	1.090	20,000
2022-01-21	1.060	1.080	1.060	1.080	1.080	190,000
2022-01-20	1.020	1.020	1.020	1.020	1.020	0
2022-01-19	1.020	1.020	1.020	1.020	1.020	0
2022-01-18	1.040	1.070	1.010	1.010	1.010	222,000
2022-01-17	1.040	1.040	1.010	1.010	1.010	187,000
2022-01-14	1.050	1.050	1.050	1.050	1.050	0
2022-01-13	1.060	1.060	1.060	1.060	1.060	0
2022-01-12	1.060	1.060	1.060	1.060	1.060	0
2022-01-11	1.060	1.060	1.060	1.060	1.060	0
2022-01-10	1.060	1.060	1.060	1.060	1.060	0
2022-01-07	1.050	1.070	1.050	1.060	1.060	24,000
2022-01-06	1.030	1.050	1.030	1.050	1.050	9,000
2022-01-05	1.020	1.030	1.020	1.030	1.030	178,000
2022-01-04	1.040	1.040	1.040	1.040	1.040	0
2022-01-03	1.040	1.040	1.040	1.040	1.040	55,000
2021-12-31	1.010	1.040	1.010	1.040	1.040	46,000
2021-12-30	1.040	1.040	1.040	1.040	1.040	0
2021-12-29	1.040	1.040	1.040	1.040	1.040	0
2021-12-28	1.040	1.040	1.040	1.040	1.040	0
2021-12-24	1.040	1.090	1.040	1.040	1.040	6,000
2021-12-23	0.980	1.030	0.970	1.010	1.010	114,000
2021-12-22	1.000	1.000	1.000	1.000	1.000	0
2021-12-21	1.010	1.010	1.000	1.000	1.000	102,000
2021-12-20	1.020	1.020	1.020	1.020	1.020	0
2021-12-17	1.020	1.020	1.020	1.020	1.020	0
2021-12-16	1.020	1.020	1.010	1.020	1.020	142,000
2021-12-15	1.000	1.000	1.000	1.000	1.000	200,000
2021-12-14	1.010	1.020	1.000	1.000	1.000	112,000
2021-12-13	1.030	1.030	1.030	1.030	1.030	0
2021-12-10	1.030	1.030	1.030	1.030	1.030	17,000
2021-12-09	1.040	1.040	1.040	1.040	1.040	1,000
2021-12-08	1.020	1.020	1.020	1.020	1.020	100,000
2021-12-07	1.020	1.020	1.020	1.020	1.020	0
2021-12-06	1.020	1.020	1.020	1.020	1.020	0
2021-12-03	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 20 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.