Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.455	0.455	0.455	0.455	0.455	0
2025-08-04	0.455	0.455	0.455	0.455	0.455	0
2025-08-01	0.455	0.455	0.455	0.455	0.455	0
2025-07-31	0.450	0.450	0.450	0.450	0.450	0
2025-07-30	0.450	0.450	0.450	0.450	0.450	0
2025-07-29	0.450	0.450	0.420	0.450	0.450	189,000
2025-07-28	0.450	0.450	0.450	0.450	0.450	0
2025-07-25	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-24	0.450	0.450	0.450	0.450	0.450	0
2025-07-23	0.430	0.450	0.430	0.450	0.450	100,000
2025-07-22	0.430	0.430	0.430	0.430	0.430	0
2025-07-21	0.420	0.420	0.420	0.420	0.420	0
2025-07-18	0.420	0.420	0.420	0.420	0.420	19,000
2025-07-17	0.420	0.420	0.420	0.420	0.420	12,000
2025-07-16	0.415	0.415	0.415	0.415	0.415	17,000
2025-07-15	0.420	0.420	0.420	0.420	0.420	10,000
2025-07-14	0.385	0.420	0.380	0.420	0.420	73,000
2025-07-11	0.400	0.400	0.400	0.400	0.400	136,000
2025-07-10	0.410	0.410	0.410	0.410	0.410	56,000
2025-07-09	0.410	0.410	0.410	0.410	0.410	2,000
2025-07-08	0.420	0.420	0.420	0.420	0.420	0
2025-07-07	0.430	0.430	0.430	0.430	0.430	0
2025-07-04	0.430	0.430	0.430	0.430	0.430	0
2025-07-03	0.435	0.435	0.430	0.430	0.430	160,000
2025-07-02	0.435	0.435	0.435	0.435	0.435	0
2025-06-30	0.435	0.435	0.435	0.435	0.435	0
2025-06-27	0.435	0.435	0.435	0.435	0.435	0
2025-06-26	0.435	0.435	0.435	0.435	0.435	19,000
2025-06-25	0.420	0.420	0.420	0.420	0.420	0
2025-06-24	0.420	0.420	0.420	0.420	0.420	0
2025-06-23	0.420	0.420	0.420	0.420	0.420	0
2025-06-20	0.420	0.420	0.420	0.420	0.420	101,000
2025-06-19	0.405	0.420	0.370	0.420	0.420	83,000
2025-06-18	0.435	0.435	0.435	0.435	0.435	0
2025-06-17	0.435	0.435	0.435	0.435	0.435	0
2025-06-16	0.435	0.435	0.435	0.435	0.435	0
2025-06-13	0.435	0.435	0.435	0.435	0.435	0
2025-06-12	0.435	0.435	0.435	0.435	0.435	0
2025-06-11	0.415	0.435	0.415	0.435	0.435	26,000
2025-06-10	0.410	0.410	0.410	0.410	0.410	0
2025-06-09	0.435	0.435	0.410	0.410	0.410	3,000
2025-06-06	0.425	0.425	0.425	0.425	0.425	0
2025-06-05	0.425	0.425	0.425	0.425	0.425	65,000
2025-06-04	0.425	0.425	0.405	0.425	0.425	65,000
2025-06-03	0.430	0.430	0.430	0.430	0.430	10,000
2025-06-02	0.405	0.405	0.405	0.405	0.405	2,000
2025-05-30	0.410	0.410	0.410	0.410	0.410	0
2025-05-29	0.410	0.410	0.410	0.410	0.410	2,000
2025-05-28	0.410	0.415	0.410	0.410	0.410	6,000
2025-05-27	0.410	0.410	0.410	0.410	0.410	23,000
2025-05-26	0.415	0.415	0.415	0.415	0.415	0
2025-05-23	0.415	0.415	0.415	0.415	0.415	54,023
2025-05-22	0.425	0.425	0.425	0.425	0.425	161,000
2025-05-21	0.435	0.435	0.435	0.435	0.435	20,000
2025-05-20	0.425	0.425	0.425	0.425	0.425	10,000
2025-05-19	0.425	0.425	0.415	0.425	0.425	1,000
2025-05-16	0.435	0.435	0.435	0.435	0.435	0
2025-05-15	0.435	0.435	0.435	0.435	0.435	0
2025-05-14	0.430	0.430	0.430	0.430	0.430	0
2025-05-13	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 6 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.