Embry Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.405	0.405	0.405	0.405	0.405	0
2025-02-07	0.390	0.405	0.390	0.405	0.405	199,000
2025-02-06	0.395	0.395	0.395	0.395	0.395	0
2025-02-05	0.395	0.395	0.395	0.395	0.395	0
2025-02-04	0.395	0.395	0.395	0.395	0.395	38,000
2025-02-03	0.360	0.380	0.360	0.380	0.380	1,000
2025-01-28	0.375	0.375	0.375	0.375	0.375	28,975
2025-01-27	0.425	0.425	0.425	0.425	0.425	6,000
2025-01-24	0.370	0.370	0.370	0.370	0.370	0
2025-01-23	0.370	0.370	0.370	0.370	0.370	0
2025-01-22	0.370	0.370	0.370	0.370	0.370	10,000
2025-01-21	0.370	0.370	0.370	0.370	0.370	0
2025-01-20	0.370	0.370	0.370	0.370	0.370	2,000
2025-01-17	0.360	0.365	0.360	0.365	0.365	1,366,975
2025-01-16	0.360	0.360	0.360	0.360	0.360	570,000
2025-01-15	0.355	0.360	0.355	0.360	0.360	1,101,000
2025-01-14	0.335	0.360	0.335	0.360	0.360	7,000
2025-01-13	0.360	0.360	0.360	0.360	0.360	0
2025-01-10	0.360	0.360	0.360	0.360	0.360	1,030,000
2025-01-09	0.360	0.360	0.360	0.360	0.360	0
2025-01-08	0.345	0.360	0.345	0.360	0.360	592,000
2025-01-07	0.340	0.345	0.340	0.345	0.345	881,000
2025-01-06	0.315	0.355	0.315	0.345	0.345	670,000
2025-01-03	0.345	0.345	0.345	0.345	0.345	83,000
2025-01-02	0.350	0.350	0.350	0.350	0.350	13,000
2024-12-31	0.350	0.350	0.350	0.350	0.350	0
2024-12-30	0.345	0.350	0.345	0.350	0.350	71,000
2024-12-27	0.345	0.345	0.345	0.345	0.345	0
2024-12-24	0.340	0.340	0.340	0.340	0.340	0
2024-12-23	0.320	0.340	0.320	0.340	0.340	44,000
2024-12-20	0.340	0.340	0.340	0.340	0.340	0
2024-12-19	0.340	0.345	0.340	0.340	0.340	90,000
2024-12-18	0.340	0.340	0.340	0.340	0.340	0
2024-12-17	0.340	0.340	0.340	0.340	0.340	0
2024-12-16	0.320	0.340	0.320	0.340	0.340	102,000
2024-12-13	0.350	0.350	0.350	0.350	0.350	0
2024-12-12	0.350	0.360	0.350	0.350	0.350	679,000
2024-12-11	0.345	0.355	0.345	0.345	0.345	28,000
2024-12-10	0.345	0.345	0.345	0.345	0.345	0
2024-12-09	0.340	0.340	0.340	0.340	0.340	0
2024-12-06	0.340	0.340	0.340	0.340	0.340	0
2024-12-05	0.340	0.340	0.340	0.340	0.340	0
2024-12-04	0.340	0.340	0.340	0.340	0.340	2,047
2024-12-03	0.380	0.380	0.380	0.380	0.380	0
2024-12-02	0.380	0.380	0.380	0.380	0.380	0
2024-11-29	0.380	0.380	0.380	0.380	0.380	0
2024-11-28	0.380	0.380	0.380	0.380	0.380	5,000
2024-11-27	0.390	0.390	0.390	0.390	0.390	0
2024-11-26	0.390	0.390	0.390	0.390	0.390	240,000
2024-11-25	0.385	0.385	0.380	0.385	0.385	104,000
2024-11-22	0.380	0.410	0.380	0.390	0.390	203,000
2024-11-21	0.395	0.395	0.380	0.395	0.395	310,000
2024-11-20	0.370	0.390	0.370	0.390	0.390	665,000
2024-11-19	0.355	0.360	0.355	0.360	0.360	72,000
2024-11-18	0.390	0.390	0.390	0.390	0.390	75,047
2024-11-15	0.405	0.405	0.400	0.400	0.400	1,000
2024-11-14	0.355	0.355	0.355	0.355	0.355	0
2024-11-13	0.395	0.395	0.345	0.355	0.355	42,000
2024-11-12	0.375	0.400	0.330	0.400	0.400	98,000
2024-11-11	0.335	0.350	0.335	0.350	0.350	2,000

← NewerPage 8 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.