ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.335	0.340	0.335	0.335	0.335	544,000
2023-11-13	0.325	0.345	0.325	0.335	0.335	2,796,000
2023-11-10	0.325	0.325	0.325	0.325	0.325	192,000
2023-11-09	0.325	0.330	0.325	0.330	0.330	228,000
2023-11-08	0.300	0.340	0.300	0.330	0.330	7,384,000
2023-11-07	0.290	0.300	0.290	0.300	0.300	332,000
2023-11-06	0.285	0.300	0.285	0.290	0.290	416,000
2023-11-03	0.295	0.295	0.290	0.290	0.290	304,000
2023-11-02	0.285	0.295	0.280	0.295	0.295	968,000
2023-11-01	0.285	0.285	0.285	0.285	0.285	244,000
2023-10-31	0.280	0.300	0.280	0.290	0.290	1,680,000
2023-10-30	0.275	0.285	0.275	0.285	0.285	744,000
2023-10-27	0.280	0.280	0.265	0.270	0.270	1,428,000
2023-10-26	0.265	0.265	0.265	0.265	0.265	800,000
2023-10-25	0.265	0.265	0.260	0.265	0.265	1,204,000
2023-10-24	0.270	0.270	0.265	0.270	0.270	544,000
2023-10-20	0.280	0.280	0.270	0.270	0.270	412,000
2023-10-19	0.280	0.280	0.275	0.280	0.280	1,488,000
2023-10-18	0.290	0.290	0.285	0.285	0.285	4,004,000
2023-10-17	0.295	0.295	0.295	0.295	0.295	40,000
2023-10-16	0.290	0.295	0.290	0.295	0.295	956,000
2023-10-13	0.300	0.300	0.290	0.295	0.295	1,272,000
2023-10-12	0.295	0.305	0.295	0.300	0.300	1,908,000
2023-10-11	0.300	0.305	0.295	0.300	0.300	1,740,000
2023-10-10	0.305	0.305	0.295	0.305	0.305	2,660,000
2023-10-09	0.300	0.310	0.300	0.300	0.300	1,047,000
2023-10-06	0.310	0.310	0.300	0.310	0.310	3,811,000
2023-10-05	0.295	0.335	0.295	0.310	0.310	6,532,000
2023-10-04	0.295	0.305	0.290	0.300	0.300	896,000
2023-10-03	0.315	0.315	0.295	0.295	0.295	7,952,000
2023-09-29	0.320	0.330	0.315	0.320	0.320	11,156,000
2023-09-28	0.350	0.355	0.315	0.320	0.320	7,260,000
2023-09-27	0.360	0.365	0.340	0.350	0.350	16,988,000
2023-09-26	0.520	0.530	0.390	0.390	0.390	24,968,000
2023-09-25	0.540	0.550	0.520	0.520	0.520	22,572,000
2023-09-22	0.550	0.550	0.540	0.550	0.550	5,716,000
2023-09-21	0.550	0.550	0.540	0.550	0.550	4,368,000
2023-09-20	0.550	0.550	0.540	0.540	0.540	2,148,000
2023-09-19	0.550	0.550	0.540	0.540	0.540	2,110,000
2023-09-18	0.540	0.550	0.540	0.540	0.540	3,384,000
2023-09-15	0.540	0.550	0.540	0.540	0.540	1,716,000
2023-09-14	0.550	0.550	0.540	0.550	0.550	1,008,000
2023-09-13	0.540	0.550	0.540	0.550	0.550	4,136,000
2023-09-12	0.540	0.550	0.540	0.540	0.540	2,776,000
2023-09-11	0.540	0.550	0.540	0.540	0.540	1,008,000
2023-09-07	0.540	0.550	0.540	0.550	0.550	990,922
2023-09-06	0.540	0.550	0.540	0.540	0.540	1,180,000
2023-09-05	0.540	0.550	0.540	0.540	0.540	4,044,000
2023-09-04	0.540	0.550	0.540	0.550	0.550	3,804,000
2023-08-31	0.540	0.550	0.540	0.540	0.540	248,000
2023-08-30	0.540	0.550	0.540	0.540	0.540	1,652,000
2023-08-29	0.540	0.550	0.530	0.540	0.540	4,312,000
2023-08-28	0.530	0.540	0.520	0.540	0.540	1,584,000
2023-08-25	0.520	0.530	0.520	0.520	0.520	412,000
2023-08-24	0.530	0.530	0.520	0.530	0.530	128,000
2023-08-23	0.520	0.530	0.520	0.530	0.530	828,000
2023-08-22	0.510	0.530	0.510	0.530	0.530	652,000
2023-08-21	0.520	0.520	0.510	0.520	0.520	804,000
2023-08-18	0.520	0.520	0.510	0.520	0.520	532,000
2023-08-17	0.520	0.520	0.510	0.520	0.520	3,508,000

← NewerPage 13 of 21 · 1,232 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.