Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.275	0.280	0.265	0.275	0.275	785,000
2026-07-28	0.280	0.280	0.280	0.280	0.280	0
2026-07-27	0.280	0.280	0.280	0.280	0.280	0
2026-07-24	0.280	0.280	0.280	0.280	0.280	0
2026-07-23	0.280	0.280	0.280	0.280	0.280	0
2026-07-22	0.285	0.285	0.265	0.280	0.280	12,000
2026-07-21	0.275	0.285	0.260	0.285	0.285	104,000
2026-07-20	0.275	0.275	0.275	0.275	0.275	150,000
2026-07-17	0.275	0.275	0.275	0.275	0.275	0
2026-07-16	0.275	0.275	0.275	0.275	0.275	0
2026-07-15	0.275	0.275	0.275	0.275	0.275	0
2026-07-14	0.275	0.275	0.275	0.275	0.275	0
2026-07-13	0.275	0.275	0.275	0.275	0.275	20,000
2026-07-10	0.275	0.275	0.255	0.270	0.270	158,000
2026-07-09	0.275	0.275	0.275	0.275	0.275	0
2026-07-08	0.275	0.275	0.275	0.275	0.275	0
2026-07-07	0.275	0.275	0.275	0.275	0.275	0
2026-07-06	0.275	0.275	0.275	0.275	0.275	0
2026-07-03	0.275	0.275	0.275	0.275	0.275	8,000
2026-07-02	0.275	0.275	0.275	0.275	0.275	100,000
2026-06-30	0.300	0.300	0.300	0.300	0.300	0
2026-06-29	0.300	0.300	0.300	0.300	0.300	0
2026-06-26	0.300	0.300	0.300	0.300	0.300	0
2026-06-25	0.300	0.300	0.300	0.300	0.300	0
2026-06-24	0.285	0.300	0.285	0.300	0.300	7,000
2026-06-23	0.305	0.305	0.305	0.305	0.305	0
2026-06-22	0.305	0.305	0.305	0.305	0.305	0
2026-06-18	0.305	0.305	0.305	0.305	0.305	0
2026-06-17	0.305	0.310	0.285	0.305	0.305	37,000
2026-06-16	0.280	0.280	0.280	0.280	0.280	9,000
2026-06-15	0.310	0.310	0.310	0.310	0.310	0
2026-06-12	0.305	0.310	0.285	0.310	0.310	25,000
2026-06-11	0.280	0.310	0.280	0.305	0.305	17,000
2026-06-10	0.295	0.295	0.295	0.295	0.295	0
2026-06-09	0.295	0.295	0.295	0.295	0.295	0
2026-06-08	0.295	0.295	0.295	0.295	0.295	16,000
2026-06-05	0.285	0.305	0.285	0.295	0.295	27,000
2026-06-04	0.310	0.310	0.310	0.310	0.310	0
2026-06-03	0.310	0.310	0.310	0.310	0.310	0
2026-06-02	0.310	0.310	0.285	0.310	0.310	108,000
2026-06-01	0.315	0.315	0.315	0.315	0.315	0
2026-05-29	0.320	0.320	0.305	0.320	0.320	90,000
2026-05-28	0.300	0.320	0.300	0.320	0.320	120,000
2026-05-27	0.310	0.330	0.275	0.320	0.320	277,000
2026-05-26	0.275	0.315	0.275	0.315	0.315	264,000
2026-05-22	0.280	0.300	0.275	0.300	0.300	256,000
2026-05-21	0.300	0.300	0.300	0.300	0.300	22,000
2026-05-20	0.310	0.310	0.305	0.310	0.310	33,000
2026-05-19	0.315	0.315	0.290	0.310	0.310	25,000
2026-05-18	0.325	0.325	0.300	0.315	0.315	35,000
2026-05-15	0.315	0.320	0.310	0.320	0.320	16,000
2026-05-14	0.320	0.320	0.315	0.320	0.320	26,000
2026-05-13	0.335	0.335	0.325	0.325	0.325	52,000
2026-05-12	0.330	0.330	0.330	0.330	0.330	0
2026-05-11	0.320	0.330	0.315	0.330	0.330	66,000
2026-05-08	0.320	0.320	0.320	0.320	0.320	28,000
2026-05-07	0.325	0.325	0.305	0.305	0.305	154,000
2026-05-06	0.335	0.335	0.325	0.325	0.325	53,000
2026-05-05	0.335	0.335	0.315	0.320	0.320	550,000
2026-05-04	0.330	0.345	0.330	0.340	0.340	40,000

← NewerPage 2 of 21 · 1,234 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.