Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.395	0.380	0.380	0.380	2,000
2025-10-30	0.380	0.380	0.380	0.380	0.380	0
2025-10-28	0.390	0.390	0.355	0.380	0.380	189,000
2025-10-27	0.375	0.430	0.375	0.400	0.400	23,000
2025-10-24	0.380	0.380	0.380	0.380	0.380	0
2025-10-23	0.380	0.380	0.380	0.380	0.380	0
2025-10-22	0.400	0.400	0.380	0.380	0.380	409,923
2025-10-21	0.390	0.390	0.390	0.390	0.390	0
2025-10-20	0.395	0.395	0.350	0.390	0.390	1,259,000
2025-10-17	0.395	0.395	0.395	0.395	0.395	0
2025-10-16	0.420	0.425	0.395	0.395	0.395	466,000
2025-10-15	0.395	0.395	0.395	0.395	0.395	21,000
2025-10-14	0.390	0.405	0.390	0.395	0.395	21,000
2025-10-13	0.395	0.405	0.350	0.395	0.395	469,000
2025-10-10	0.420	0.420	0.420	0.420	0.420	0
2025-10-09	0.420	0.420	0.420	0.420	0.420	0
2025-10-08	0.420	0.420	0.420	0.420	0.420	0
2025-10-06	0.405	0.440	0.395	0.420	0.420	72,000
2025-10-03	0.405	0.410	0.390	0.390	0.390	37,000
2025-10-02	0.400	0.400	0.400	0.400	0.400	0
2025-09-30	0.400	0.400	0.395	0.400	0.400	140,000
2025-09-29	0.400	0.400	0.400	0.400	0.400	0
2025-09-26	0.400	0.420	0.395	0.395	0.395	57,383
2025-09-25	0.395	0.410	0.395	0.410	0.410	6,143
2025-09-24	0.420	0.420	0.420	0.420	0.420	0
2025-09-23	0.420	0.420	0.420	0.420	0.420	0
2025-09-22	0.420	0.420	0.420	0.420	0.420	30,000
2025-09-19	0.430	0.430	0.430	0.430	0.430	0
2025-09-18	0.420	0.430	0.410	0.430	0.430	80,000
2025-09-17	0.440	0.440	0.390	0.410	0.410	204,000
2025-09-16	0.420	0.440	0.420	0.440	0.440	10,000
2025-09-15	0.440	0.440	0.410	0.440	0.440	54,000
2025-09-12	0.425	0.440	0.425	0.440	0.440	205,000
2025-09-11	0.425	0.425	0.425	0.425	0.425	0
2025-09-10	0.425	0.425	0.425	0.425	0.425	0
2025-09-09	0.425	0.425	0.425	0.425	0.425	0
2025-09-08	0.420	0.430	0.400	0.425	0.425	23,000
2025-09-05	0.390	0.420	0.390	0.420	0.420	3,000
2025-09-04	0.410	0.415	0.400	0.415	0.415	20,000
2025-09-03	0.440	0.440	0.440	0.440	0.440	10,000
2025-09-02	0.445	0.445	0.445	0.445	0.445	20,000
2025-09-01	0.445	0.445	0.445	0.445	0.445	0
2025-08-29	0.445	0.445	0.445	0.445	0.445	0
2025-08-28	0.445	0.445	0.445	0.445	0.445	0
2025-08-27	0.445	0.445	0.445	0.445	0.445	0
2025-08-26	0.430	0.445	0.430	0.445	0.445	13,000
2025-08-25	0.440	0.440	0.415	0.415	0.415	34,000
2025-08-22	0.440	0.490	0.440	0.475	0.475	22,119
2025-08-21	0.445	0.445	0.445	0.445	0.445	0
2025-08-20	0.445	0.445	0.445	0.445	0.445	0
2025-08-19	0.445	0.450	0.445	0.450	0.450	5,000
2025-08-18	0.435	0.445	0.420	0.445	0.445	100,000
2025-08-15	0.420	0.435	0.420	0.435	0.435	5,000
2025-08-14	0.425	0.430	0.420	0.430	0.430	43,117
2025-08-13	0.425	0.455	0.425	0.455	0.455	3,000
2025-08-12	0.460	0.460	0.460	0.460	0.460	985
2025-08-11	0.465	0.465	0.465	0.465	0.465	0
2025-08-08	0.465	0.465	0.465	0.465	0.465	0
2025-08-07	0.460	0.470	0.460	0.465	0.465	55,168
2025-08-06	0.455	0.455	0.455	0.455	0.455	0

← NewerPage 5 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.