Embry Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.020	1.020	1.020	1.020	1.020	6,000
2021-12-01	1.040	1.040	1.040	1.040	1.040	8,000
2021-11-30	1.050	1.050	1.020	1.020	1.020	59,000
2021-11-29	1.050	1.050	1.050	1.050	1.050	0
2021-11-26	1.050	1.050	1.050	1.050	1.050	0
2021-11-25	1.050	1.050	1.050	1.050	1.050	0
2021-11-24	1.050	1.050	1.050	1.050	1.050	11,000
2021-11-23	1.070	1.080	1.070	1.080	1.080	21,000
2021-11-22	1.060	1.060	1.060	1.060	1.060	0
2021-11-19	1.060	1.090	1.060	1.080	1.080	7,000
2021-11-18	1.060	1.060	1.060	1.060	1.060	0
2021-11-17	1.060	1.060	1.060	1.060	1.060	0
2021-11-16	1.060	1.060	1.060	1.060	1.060	4,000
2021-11-15	1.050	1.060	1.050	1.060	1.060	20,000
2021-11-12	1.030	1.030	1.030	1.030	1.030	0
2021-11-11	1.030	1.030	1.030	1.030	1.030	10,000
2021-11-10	1.030	1.030	1.030	1.030	1.030	169,000
2021-11-09	1.020	1.020	1.020	1.020	1.020	51,000
2021-11-08	1.050	1.050	1.050	1.050	1.050	0
2021-11-05	1.050	1.050	1.050	1.050	1.050	0
2021-11-04	1.050	1.050	1.050	1.050	1.050	11,000
2021-11-03	1.040	1.040	1.040	1.040	1.040	0
2021-11-02	1.020	1.040	1.020	1.040	1.040	192,000
2021-11-01	1.020	1.020	1.020	1.020	1.020	38,000
2021-10-29	1.060	1.060	1.020	1.030	1.030	59,945
2021-10-28	1.060	1.060	1.060	1.060	1.060	39,000
2021-10-27	1.060	1.060	1.060	1.060	1.060	20,000
2021-10-26	1.040	1.070	1.040	1.070	1.070	6,000
2021-10-25	1.050	1.060	1.050	1.060	1.060	12,889

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.