Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.420	0.440	0.420	0.435	0.435	550,000
2025-05-09	0.425	0.425	0.425	0.425	0.425	0
2025-05-08	0.415	0.425	0.415	0.425	0.425	110,000
2025-05-07	0.420	0.420	0.420	0.420	0.420	0
2025-05-06	0.395	0.420	0.390	0.420	0.420	143,000
2025-05-02	0.390	0.390	0.390	0.390	0.390	0
2025-04-30	0.395	0.395	0.395	0.395	0.395	0
2025-04-29	0.380	0.395	0.355	0.395	0.395	87,000
2025-04-28	0.410	0.410	0.410	0.410	0.410	0
2025-04-25	0.410	0.410	0.410	0.410	0.410	0
2025-04-24	0.410	0.410	0.410	0.410	0.410	86,000
2025-04-23	0.410	0.410	0.410	0.410	0.410	0
2025-04-22	0.410	0.410	0.410	0.410	0.410	0
2025-04-17	0.410	0.410	0.410	0.410	0.410	58,000
2025-04-16	0.370	0.400	0.340	0.400	0.400	170,000
2025-04-15	0.380	0.380	0.380	0.380	0.380	0
2025-04-14	0.380	0.380	0.380	0.380	0.380	8,000
2025-04-11	0.395	0.395	0.395	0.395	0.395	10,000
2025-04-10	0.400	0.400	0.400	0.400	0.400	0
2025-04-09	0.400	0.400	0.400	0.400	0.400	0
2025-04-08	0.400	0.400	0.400	0.400	0.400	0
2025-04-07	0.400	0.400	0.400	0.400	0.400	2,000
2025-04-03	0.420	0.420	0.420	0.420	0.420	0
2025-04-02	0.420	0.420	0.420	0.420	0.420	0
2025-04-01	0.420	0.420	0.420	0.420	0.420	0
2025-03-31	0.430	0.430	0.420	0.420	0.420	9,000
2025-03-28	0.430	0.430	0.430	0.430	0.430	0
2025-03-27	0.455	0.455	0.430	0.430	0.430	24,000
2025-03-26	0.460	0.460	0.460	0.460	0.460	0
2025-03-25	0.460	0.460	0.460	0.460	0.460	0
2025-03-24	0.460	0.460	0.460	0.460	0.460	0
2025-03-21	0.460	0.460	0.460	0.460	0.460	0
2025-03-20	0.460	0.460	0.460	0.460	0.460	0
2025-03-19	0.465	0.465	0.465	0.465	0.465	100,000
2025-03-18	0.435	0.465	0.430	0.465	0.465	35,000
2025-03-17	0.470	0.470	0.465	0.465	0.465	214,000
2025-03-14	0.480	0.485	0.480	0.480	0.480	192,000
2025-03-13	0.490	0.490	0.490	0.490	0.490	0
2025-03-12	0.490	0.490	0.490	0.490	0.490	0
2025-03-11	0.490	0.490	0.490	0.490	0.490	0
2025-03-10	0.490	0.490	0.490	0.490	0.490	0
2025-03-07	0.490	0.490	0.490	0.490	0.490	0
2025-03-06	0.500	0.520	0.480	0.490	0.490	56,000
2025-03-05	0.510	0.510	0.510	0.510	0.510	0
2025-03-04	0.510	0.510	0.510	0.510	0.510	0
2025-03-03	0.510	0.510	0.510	0.510	0.510	0
2025-02-28	0.510	0.510	0.510	0.510	0.510	0
2025-02-27	0.500	0.520	0.500	0.520	0.520	23,000
2025-02-26	0.490	0.490	0.490	0.490	0.490	0
2025-02-25	0.490	0.490	0.490	0.490	0.490	6,000
2025-02-24	0.480	0.480	0.480	0.480	0.480	0
2025-02-21	0.475	0.495	0.475	0.480	0.480	62,047
2025-02-20	0.500	0.500	0.485	0.485	0.485	203,000
2025-02-19	0.580	0.580	0.495	0.495	0.495	38,239
2025-02-18	0.460	0.530	0.460	0.510	0.510	239,000
2025-02-17	0.440	0.500	0.440	0.465	0.465	3,502,000
2025-02-14	0.450	0.450	0.425	0.450	0.450	1,017,000
2025-02-13	0.415	0.450	0.410	0.450	0.450	301,000
2025-02-12	0.410	0.415	0.410	0.415	0.415	89,000
2025-02-11	0.405	0.405	0.405	0.405	0.405	23

← NewerPage 7 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.