Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.330	0.345	0.330	0.345	0.345	40,000
2026-04-29	0.330	0.345	0.330	0.345	0.345	40,000
2026-04-28	0.335	0.335	0.330	0.330	0.330	100,000
2026-04-27	0.350	0.350	0.335	0.345	0.345	57,000
2026-04-24	0.335	0.350	0.335	0.350	0.350	26,000
2026-04-23	0.350	0.350	0.340	0.340	0.340	65,000
2026-04-22	0.360	0.360	0.360	0.360	0.360	0
2026-04-21	0.360	0.360	0.360	0.360	0.360	0
2026-04-20	0.360	0.360	0.360	0.360	0.360	0
2026-04-17	0.355	0.360	0.355	0.360	0.360	287,000
2026-04-16	0.350	0.350	0.345	0.345	0.345	57,000
2026-04-15	0.345	0.360	0.345	0.360	0.360	98,000
2026-04-14	0.345	0.360	0.345	0.360	0.360	98,000
2026-04-13	0.360	0.360	0.360	0.360	0.360	0
2026-04-10	0.360	0.360	0.360	0.360	0.360	0
2026-04-09	0.345	0.360	0.345	0.360	0.360	98,000
2026-04-08	0.350	0.360	0.345	0.360	0.360	2,000
2026-04-02	0.350	0.350	0.350	0.350	0.350	0
2026-04-01	0.350	0.350	0.350	0.350	0.350	0
2026-03-31	0.355	0.355	0.350	0.350	0.350	21,000
2026-03-30	0.360	0.360	0.355	0.355	0.355	19,000
2026-03-27	0.345	0.355	0.345	0.355	0.355	4,000
2026-03-26	0.360	0.360	0.345	0.360	0.360	19,000
2026-03-25	0.385	0.385	0.385	0.385	0.385	0
2026-03-24	0.385	0.385	0.385	0.385	0.385	0
2026-03-23	0.360	0.385	0.325	0.385	0.385	4,000
2026-03-20	0.395	0.395	0.370	0.395	0.395	46,000
2026-03-19	0.395	0.395	0.395	0.395	0.395	0
2026-03-18	0.395	0.395	0.395	0.395	0.395	0
2026-03-17	0.390	0.395	0.390	0.395	0.395	59,000
2026-03-16	0.390	0.390	0.390	0.390	0.390	0
2026-03-13	0.390	0.390	0.390	0.390	0.390	0
2026-03-12	0.390	0.390	0.390	0.390	0.390	26,000
2026-03-11	0.390	0.390	0.390	0.390	0.390	0
2026-03-10	0.390	0.390	0.390	0.390	0.390	0
2026-03-09	0.390	0.390	0.390	0.390	0.390	0
2026-03-06	0.395	0.395	0.365	0.390	0.390	14,000
2026-03-05	0.395	0.395	0.395	0.395	0.395	0
2026-03-04	0.395	0.395	0.395	0.395	0.395	0
2026-03-03	0.395	0.395	0.395	0.395	0.395	0
2026-03-02	0.395	0.395	0.395	0.395	0.395	0
2026-02-27	0.395	0.395	0.395	0.395	0.395	162,000
2026-02-26	0.395	0.395	0.395	0.395	0.395	0
2026-02-25	0.400	0.400	0.400	0.400	0.400	0
2026-02-24	0.400	0.400	0.400	0.400	0.400	0
2026-02-23	0.400	0.400	0.400	0.400	0.400	0
2026-02-20	0.400	0.400	0.400	0.400	0.400	1,000
2026-02-16	0.400	0.400	0.400	0.400	0.400	0
2026-02-13	0.400	0.400	0.400	0.400	0.400	1,000
2026-02-12	0.405	0.405	0.405	0.405	0.405	0
2026-02-11	0.405	0.405	0.405	0.405	0.405	0
2026-02-10	0.390	0.405	0.390	0.405	0.405	7,023
2026-02-09	0.400	0.410	0.400	0.410	0.410	139,000
2026-02-06	0.415	0.415	0.410	0.410	0.410	77,000
2026-02-05	0.405	0.410	0.395	0.410	0.410	202,000
2026-02-04	0.385	0.400	0.385	0.400	0.400	324,000
2026-02-03	0.380	0.390	0.380	0.390	0.390	3,000
2026-02-02	0.385	0.385	0.385	0.385	0.385	1,000
2026-01-30	0.395	0.395	0.395	0.395	0.395	0
2026-01-29	0.375	0.395	0.375	0.395	0.395	33,000

← NewerPage 3 of 5 · 246 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.