Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.400	0.400	0.400	0.400	0.400	0
2024-11-07	0.400	0.400	0.400	0.400	0.400	0
2024-11-06	0.400	0.400	0.400	0.400	0.400	0
2024-11-05	0.425	0.425	0.400	0.400	0.400	42,000
2024-11-04	0.385	0.385	0.385	0.385	0.385	0
2024-11-01	0.385	0.385	0.385	0.385	0.385	0
2024-10-31	0.385	0.385	0.385	0.385	0.385	0
2024-10-30	0.385	0.385	0.385	0.385	0.385	0
2024-10-29	0.390	0.390	0.390	0.390	0.390	0
2024-10-28	0.390	0.390	0.390	0.390	0.390	0
2024-10-25	0.390	0.390	0.390	0.390	0.390	1,000
2024-10-24	0.350	0.350	0.350	0.350	0.350	20,000
2024-10-23	0.335	0.350	0.335	0.350	0.350	236,000
2024-10-22	0.350	0.350	0.350	0.350	0.350	92,000
2024-10-21	0.350	0.350	0.350	0.350	0.350	19,000
2024-10-18	0.340	0.350	0.340	0.350	0.350	139,000
2024-10-17	0.340	0.340	0.340	0.340	0.340	0
2024-10-16	0.350	0.360	0.340	0.340	0.340	97,000
2024-10-15	0.345	0.345	0.320	0.345	0.345	467,000
2024-10-14	0.345	0.345	0.335	0.335	0.335	172,000
2024-10-10	0.340	0.345	0.340	0.345	0.345	124,000
2024-10-09	0.330	0.335	0.330	0.335	0.335	113,000
2024-10-08	0.340	0.340	0.335	0.335	0.335	322,000
2024-10-07	0.320	0.390	0.320	0.350	0.350	1,151,000
2024-10-04	0.340	0.340	0.315	0.320	0.320	1,887,000
2024-10-03	0.340	0.360	0.335	0.345	0.345	507,000
2024-10-02	0.325	0.370	0.310	0.345	0.345	1,301,000
2024-09-30	0.330	0.330	0.310	0.310	0.310	306,000
2024-09-27	0.295	0.310	0.295	0.300	0.300	431,671
2024-09-26	0.300	0.305	0.290	0.300	0.300	8,000
2024-09-25	0.295	0.295	0.295	0.295	0.295	0
2024-09-24	0.295	0.295	0.295	0.295	0.295	0
2024-09-23	0.295	0.295	0.295	0.295	0.295	1,000
2024-09-20	0.295	0.295	0.295	0.295	0.295	0
2024-09-19	0.280	0.295	0.280	0.295	0.295	22,000
2024-09-17	0.280	0.280	0.280	0.280	0.280	0
2024-09-16	0.280	0.280	0.280	0.280	0.280	0
2024-09-13	0.275	0.280	0.275	0.280	0.280	61,000
2024-09-12	0.275	0.275	0.275	0.275	0.275	12,000
2024-09-11	0.280	0.280	0.280	0.280	0.280	0
2024-09-10	0.280	0.280	0.280	0.280	0.280	0
2024-09-09	0.280	0.280	0.280	0.280	0.280	0
2024-09-05	0.280	0.280	0.280	0.280	0.280	0
2024-09-04	0.280	0.280	0.280	0.280	0.280	0
2024-09-03	0.290	0.290	0.280	0.280	0.280	102,000
2024-09-02	0.295	0.295	0.295	0.295	0.295	0
2024-08-30	0.295	0.295	0.295	0.295	0.295	0
2024-08-29	0.295	0.295	0.295	0.295	0.295	0
2024-08-28	0.295	0.295	0.295	0.295	0.295	0
2024-08-27	0.290	0.295	0.285	0.295	0.295	31,000
2024-08-26	0.285	0.285	0.285	0.285	0.285	0
2024-08-23	0.285	0.285	0.285	0.285	0.285	0
2024-08-22	0.285	0.285	0.285	0.285	0.285	0
2024-08-21	0.285	0.285	0.285	0.285	0.285	0
2024-08-20	0.285	0.285	0.285	0.285	0.285	0
2024-08-19	0.285	0.285	0.285	0.285	0.285	0
2024-08-16	0.290	0.290	0.285	0.285	0.285	20,000
2024-08-15	0.290	0.290	0.285	0.285	0.285	89,000
2024-08-14	0.285	0.285	0.285	0.285	0.285	0
2024-08-13	0.285	0.285	0.285	0.285	0.285	1,182

← NewerPage 9 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.