ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.305	0.305	0.305	0.305	0.305	4,000
2024-08-06	0.295	0.295	0.290	0.295	0.295	112,000
2024-08-05	0.300	0.310	0.290	0.305	0.305	332,000
2024-08-02	0.300	0.310	0.300	0.310	0.310	16,000
2024-08-01	0.300	0.310	0.300	0.310	0.310	100,000
2024-07-31	0.305	0.305	0.305	0.305	0.305	0
2024-07-30	0.300	0.310	0.300	0.305	0.305	16,000
2024-07-29	0.310	0.310	0.300	0.310	0.310	120,000
2024-07-26	0.300	0.305	0.300	0.305	0.305	96,000
2024-07-25	0.300	0.305	0.295	0.305	0.305	144,000
2024-07-24	0.300	0.310	0.300	0.310	0.310	76,000
2024-07-23	0.315	0.315	0.305	0.310	0.310	160,000
2024-07-22	0.310	0.315	0.300	0.315	0.315	996,000
2024-07-19	0.320	0.320	0.310	0.310	0.310	568,000
2024-07-18	0.320	0.335	0.320	0.330	0.330	68,000
2024-07-17	0.320	0.335	0.320	0.335	0.335	48,000
2024-07-16	0.320	0.335	0.320	0.335	0.335	16,000
2024-07-15	0.330	0.335	0.310	0.335	0.335	708,000
2024-07-12	0.335	0.350	0.330	0.345	0.345	247,572
2024-07-11	0.350	0.350	0.350	0.350	0.350	4,000
2024-07-10	0.335	0.350	0.335	0.340	0.340	420,000
2024-07-09	0.335	0.340	0.330	0.340	0.340	388,000
2024-07-08	0.345	0.350	0.340	0.350	0.350	308,000
2024-07-05	0.350	0.350	0.350	0.350	0.350	0
2024-07-04	0.350	0.355	0.345	0.350	0.350	452,000
2024-07-03	0.350	0.360	0.350	0.360	0.360	128,000
2024-07-02	0.350	0.360	0.350	0.360	0.360	148,000
2024-06-28	0.360	0.360	0.360	0.360	0.360	112,000
2024-06-27	0.350	0.360	0.350	0.355	0.355	364,000
2024-06-26	0.355	0.355	0.355	0.355	0.355	1,244,000
2024-06-25	0.360	0.360	0.355	0.355	0.355	536,000
2024-06-24	0.360	0.360	0.360	0.360	0.360	0
2024-06-21	0.360	0.365	0.355	0.360	0.360	700,000
2024-06-20	0.370	0.375	0.370	0.370	0.370	100,000
2024-06-19	0.370	0.375	0.370	0.375	0.375	400,000
2024-06-18	0.375	0.375	0.375	0.375	0.375	100,000
2024-06-17	0.365	0.370	0.365	0.370	0.370	132,000
2024-06-14	0.360	0.370	0.360	0.370	0.370	340,000
2024-06-13	0.370	0.370	0.365	0.370	0.370	512,000
2024-06-12	0.380	0.380	0.370	0.375	0.375	1,412,000
2024-06-11	0.380	0.380	0.380	0.380	0.380	532,000
2024-06-07	0.380	0.390	0.380	0.390	0.390	1,152,000
2024-06-06	0.390	0.395	0.380	0.395	0.395	144,000
2024-06-05	0.390	0.395	0.385	0.390	0.390	200,000
2024-06-04	0.380	0.395	0.380	0.390	0.390	1,624,000
2024-06-03	0.380	0.380	0.375	0.375	0.375	524,000
2024-05-31	0.360	0.380	0.360	0.380	0.380	1,804,000
2024-05-30	0.360	0.365	0.355	0.365	0.365	772,000
2024-05-29	0.360	0.365	0.360	0.365	0.365	504,000
2024-05-28	0.365	0.365	0.360	0.365	0.365	452,000
2024-05-27	0.375	0.375	0.360	0.370	0.370	1,500,000
2024-05-24	0.380	0.390	0.370	0.375	0.375	936,000
2024-05-23	0.370	0.395	0.370	0.390	0.390	1,604,000
2024-05-22	0.345	0.380	0.340	0.375	0.375	2,856,000
2024-05-21	0.350	0.350	0.345	0.350	0.350	536,000
2024-05-20	0.360	0.360	0.350	0.360	0.360	1,396,000
2024-05-17	0.360	0.360	0.345	0.355	0.355	1,176,000
2024-05-16	0.360	0.370	0.355	0.360	0.360	412,000
2024-05-14	0.360	0.365	0.355	0.365	0.365	232,000
2024-05-13	0.365	0.365	0.365	0.365	0.365	52,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.