ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.270	0.270	0.270	0.270	0.270	0
2024-02-08	0.270	0.270	0.270	0.270	0.270	156,000
2024-02-07	0.270	0.270	0.270	0.270	0.270	16,000
2024-02-06	0.265	0.280	0.265	0.270	0.270	496,000
2024-02-05	0.260	0.265	0.260	0.265	0.265	40,000
2024-02-02	0.270	0.275	0.270	0.270	0.270	120,000
2024-02-01	0.260	0.265	0.260	0.265	0.265	84,000
2024-01-31	0.265	0.270	0.260	0.265	0.265	1,540,000
2024-01-30	0.275	0.280	0.270	0.275	0.275	304,000
2024-01-29	0.280	0.280	0.280	0.280	0.280	40,000
2024-01-26	0.280	0.280	0.280	0.280	0.280	40,000
2024-01-25	0.275	0.280	0.275	0.280	0.280	116,000
2024-01-24	0.270	0.280	0.270	0.280	0.280	40,000
2024-01-23	0.270	0.270	0.270	0.270	0.270	36,000
2024-01-22	0.270	0.270	0.260	0.260	0.260	624,000
2024-01-19	0.280	0.285	0.270	0.275	0.275	580,000
2024-01-18	0.280	0.280	0.275	0.280	0.280	272,000
2024-01-17	0.285	0.290	0.265	0.275	0.275	2,276,000
2024-01-16	0.295	0.295	0.280	0.290	0.290	952,000
2024-01-15	0.305	0.305	0.305	0.305	0.305	0
2024-01-12	0.300	0.305	0.290	0.305	0.305	384,000
2024-01-11	0.300	0.300	0.300	0.300	0.300	4,000
2024-01-10	0.300	0.305	0.295	0.300	0.300	88,000
2024-01-09	0.305	0.305	0.300	0.300	0.300	248,000
2024-01-08	0.310	0.310	0.290	0.305	0.305	1,392,000
2024-01-05	0.310	0.310	0.310	0.310	0.310	12,000
2024-01-04	0.300	0.315	0.300	0.310	0.310	2,036,000
2024-01-03	0.290	0.305	0.290	0.300	0.300	1,084,000
2024-01-02	0.290	0.290	0.290	0.290	0.290	116,000
2023-12-29	0.290	0.290	0.290	0.290	0.290	0
2023-12-28	0.290	0.290	0.280	0.290	0.290	1,692,000
2023-12-27	0.280	0.290	0.280	0.290	0.290	1,272,000
2023-12-22	0.290	0.295	0.285	0.285	0.285	348,000
2023-12-21	0.295	0.295	0.290	0.290	0.290	200,000
2023-12-20	0.295	0.295	0.290	0.290	0.290	588,000
2023-12-19	0.295	0.295	0.290	0.295	0.295	412,000
2023-12-18	0.295	0.300	0.295	0.295	0.295	788,000
2023-12-15	0.300	0.305	0.290	0.295	0.295	560,000
2023-12-14	0.295	0.295	0.295	0.295	0.295	112,000
2023-12-13	0.290	0.300	0.290	0.295	0.295	180,000
2023-12-12	0.300	0.300	0.290	0.295	0.295	224,000
2023-12-11	0.300	0.300	0.290	0.290	0.290	44,000
2023-12-08	0.300	0.305	0.290	0.290	0.290	164,000
2023-12-07	0.300	0.305	0.295	0.305	0.305	148,000
2023-12-06	0.295	0.295	0.295	0.295	0.295	52,000
2023-12-05	0.290	0.300	0.285	0.295	0.295	216,000
2023-12-04	0.305	0.305	0.300	0.300	0.300	160,000
2023-12-01	0.305	0.305	0.305	0.305	0.305	40,000
2023-11-30	0.305	0.305	0.305	0.305	0.305	144,000
2023-11-29	0.300	0.305	0.290	0.305	0.305	620,000
2023-11-28	0.310	0.310	0.310	0.310	0.310	4,000
2023-11-27	0.315	0.315	0.305	0.310	0.310	36,000
2023-11-24	0.315	0.315	0.315	0.315	0.315	28,000
2023-11-23	0.310	0.310	0.305	0.310	0.310	900,000
2023-11-22	0.320	0.325	0.320	0.320	0.320	68,000
2023-11-21	0.325	0.325	0.325	0.325	0.325	8,000
2023-11-20	0.320	0.325	0.320	0.325	0.325	16,000
2023-11-17	0.320	0.325	0.320	0.325	0.325	324,000
2023-11-16	0.330	0.330	0.325	0.330	0.330	1,060,000
2023-11-15	0.335	0.340	0.330	0.335	0.335	576,000

← NewerPage 12 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.