Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.360	0.365	0.345	0.365	0.365	6,000
2026-01-27	0.360	0.360	0.360	0.360	0.360	0
2026-01-26	0.360	0.360	0.360	0.360	0.360	0
2026-01-23	0.360	0.360	0.360	0.360	0.360	0
2026-01-22	0.360	0.360	0.360	0.360	0.360	0
2026-01-21	0.360	0.360	0.360	0.360	0.360	0
2026-01-20	0.360	0.360	0.360	0.360	0.360	4,000
2026-01-19	0.360	0.360	0.360	0.360	0.360	0
2026-01-16	0.360	0.360	0.360	0.360	0.360	200,000
2026-01-15	0.340	0.360	0.340	0.360	0.360	13,000
2026-01-14	0.360	0.360	0.360	0.360	0.360	0
2026-01-13	0.360	0.360	0.360	0.360	0.360	2,000
2026-01-12	0.360	0.360	0.360	0.360	0.360	0
2026-01-09	0.360	0.365	0.330	0.360	0.360	47,000
2026-01-08	0.340	0.360	0.320	0.360	0.360	21,000
2026-01-07	0.360	0.360	0.360	0.360	0.360	6,000
2026-01-06	0.360	0.360	0.360	0.360	0.360	15,000
2026-01-05	0.350	0.365	0.350	0.360	0.360	15,000
2026-01-02	0.370	0.370	0.370	0.370	0.370	10,000
2025-12-31	0.360	0.370	0.360	0.370	0.370	24,000
2025-12-30	0.365	0.365	0.365	0.365	0.365	10,000
2025-12-29	0.375	0.375	0.355	0.370	0.370	188,000
2025-12-24	0.380	0.380	0.380	0.380	0.380	0
2025-12-23	0.385	0.395	0.380	0.380	0.380	51,000
2025-12-22	0.375	0.380	0.360	0.380	0.380	219,000
2025-12-19	0.395	0.395	0.395	0.395	0.395	0
2025-12-18	0.400	0.400	0.375	0.395	0.395	12,000
2025-12-17	0.390	0.400	0.390	0.400	0.400	2,000
2025-12-16	0.380	0.385	0.365	0.385	0.385	4,000
2025-12-15	0.405	0.405	0.405	0.405	0.405	0
2025-12-12	0.410	0.410	0.405	0.405	0.405	10,000
2025-12-11	0.400	0.400	0.400	0.400	0.400	0
2025-12-10	0.405	0.405	0.380	0.400	0.400	22,000
2025-12-09	0.405	0.405	0.405	0.405	0.405	0
2025-12-08	0.405	0.405	0.405	0.405	0.405	22,000
2025-12-05	0.390	0.395	0.390	0.395	0.395	166,000
2025-12-04	0.390	0.390	0.390	0.390	0.390	0
2025-12-03	0.390	0.390	0.390	0.390	0.390	36,000
2025-12-02	0.395	0.395	0.395	0.395	0.395	0
2025-12-01	0.375	0.400	0.370	0.395	0.395	126,000
2025-11-28	0.385	0.385	0.385	0.385	0.385	0
2025-11-27	0.385	0.385	0.385	0.385	0.385	0
2025-11-26	0.385	0.385	0.385	0.385	0.385	0
2025-11-25	0.385	0.385	0.385	0.385	0.385	9,000
2025-11-24	0.380	0.380	0.380	0.380	0.380	0
2025-11-21	0.380	0.380	0.380	0.380	0.380	0
2025-11-20	0.405	0.405	0.380	0.380	0.380	123,000
2025-11-19	0.380	0.380	0.380	0.380	0.380	0
2025-11-18	0.375	0.380	0.375	0.380	0.380	1,000
2025-11-17	0.380	0.380	0.380	0.380	0.380	0
2025-11-14	0.380	0.380	0.380	0.380	0.380	0
2025-11-13	0.380	0.380	0.380	0.380	0.380	105,000
2025-11-12	0.390	0.390	0.390	0.390	0.390	100,000
2025-11-11	0.415	0.415	0.375	0.390	0.390	111,000
2025-11-10	0.365	0.385	0.365	0.385	0.385	11,000
2025-11-07	0.390	0.390	0.390	0.390	0.390	0
2025-11-06	0.365	0.390	0.360	0.390	0.390	78,000
2025-11-05	0.380	0.380	0.380	0.380	0.380	0
2025-11-04	0.380	0.380	0.380	0.380	0.380	0
2025-11-03	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 4 of 5 · 245 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.