ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.520	0.530	0.520	0.530	0.530	2,400,000
2023-08-15	0.520	0.530	0.520	0.530	0.530	340,000
2023-08-14	0.520	0.530	0.520	0.530	0.530	192,000
2023-08-11	0.530	0.530	0.520	0.530	0.530	212,000
2023-08-10	0.530	0.530	0.520	0.520	0.520	736,000
2023-08-09	0.520	0.530	0.520	0.530	0.530	4,124,000
2023-08-08	0.520	0.530	0.520	0.520	0.520	416,000
2023-08-07	0.530	0.530	0.520	0.530	0.530	376,000
2023-08-04	0.520	0.530	0.520	0.530	0.530	252,000
2023-08-03	0.530	0.530	0.520	0.530	0.530	436,000
2023-08-02	0.530	0.530	0.520	0.530	0.530	1,056,000
2023-08-01	0.530	0.530	0.520	0.520	0.520	2,284,000
2023-07-31	0.530	0.530	0.520	0.530	0.530	564,000
2023-07-28	0.530	0.530	0.530	0.530	0.530	1,196,000
2023-07-27	0.530	0.540	0.530	0.530	0.530	476,000
2023-07-26	0.530	0.530	0.530	0.530	0.530	460,000
2023-07-25	0.530	0.530	0.530	0.530	0.530	376,000
2023-07-24	0.530	0.530	0.530	0.530	0.530	772,000
2023-07-21	0.530	0.530	0.520	0.530	0.530	1,552,000
2023-07-20	0.520	0.520	0.520	0.520	0.520	248,000
2023-07-19	0.520	0.530	0.520	0.530	0.530	780,000
2023-07-18	0.520	0.520	0.520	0.520	0.520	124,000
2023-07-14	0.520	0.520	0.520	0.520	0.520	80,000
2023-07-13	0.530	0.530	0.520	0.520	0.520	860,000
2023-07-12	0.510	0.520	0.510	0.520	0.520	1,232,000
2023-07-11	0.510	0.520	0.510	0.520	0.520	984,000
2023-07-10	0.520	0.520	0.510	0.520	0.520	136,000
2023-07-07	0.520	0.520	0.510	0.520	0.520	316,000
2023-07-06	0.520	0.530	0.510	0.530	0.530	896,000
2023-07-05	0.510	0.520	0.510	0.520	0.520	400,000
2023-07-04	0.520	0.520	0.520	0.520	0.520	180,000
2023-07-03	0.520	0.520	0.520	0.520	0.520	464,000
2023-06-30	0.520	0.520	0.520	0.520	0.520	1,748,000
2023-06-29	0.520	0.520	0.520	0.520	0.520	0
2023-06-28	0.520	0.520	0.520	0.520	0.520	1,088,000
2023-06-27	0.520	0.520	0.520	0.520	0.520	1,020,000
2023-06-26	0.520	0.520	0.520	0.520	0.520	1,288,000
2023-06-23	0.520	0.520	0.520	0.520	0.520	2,946,000
2023-06-21	0.520	0.530	0.520	0.520	0.520	1,840,000
2023-06-20	0.520	0.520	0.520	0.520	0.520	1,088,000
2023-06-19	0.520	0.520	0.520	0.520	0.520	364,000
2023-06-16	0.520	0.530	0.520	0.530	0.530	1,232,000
2023-06-15	0.520	0.530	0.520	0.530	0.530	7,768,000
2023-06-14	0.530	0.530	0.520	0.520	0.520	3,316,000
2023-06-13	0.520	0.530	0.520	0.520	0.520	1,492,000
2023-06-12	0.530	0.530	0.530	0.530	0.530	2,780,000
2023-06-09	0.530	0.530	0.520	0.520	0.520	14,364,000
2023-06-08	0.530	0.540	0.530	0.530	0.530	14,416,000
2023-06-07	0.540	0.540	0.530	0.540	0.540	7,268,000
2023-06-06	0.540	0.540	0.530	0.540	0.540	6,236,000
2023-06-05	0.520	0.530	0.520	0.530	0.530	24,348,000
2023-06-02	0.465	0.465	0.465	0.465	0.465	0
2023-06-01	0.465	0.465	0.465	0.465	0.465	0
2023-05-31	0.465	0.465	0.465	0.465	0.465	0
2023-05-30	0.465	0.465	0.465	0.465	0.465	0
2023-05-29	0.465	0.465	0.465	0.465	0.465	0
2023-05-25	0.370	0.475	0.370	0.465	0.465	10,120,000
2023-05-24	0.380	0.380	0.355	0.375	0.375	228,000
2023-05-23	0.380	0.380	0.380	0.380	0.380	80,000
2023-05-22	0.375	0.380	0.375	0.380	0.380	8,000

← NewerPage 14 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.