ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.380	0.380	0.365	0.380	0.380	304,000
2023-05-18	0.390	0.390	0.390	0.390	0.390	0
2023-05-17	0.385	0.390	0.380	0.390	0.390	68,000
2023-05-16	0.390	0.390	0.390	0.390	0.390	152,000
2023-05-15	0.395	0.400	0.385	0.390	0.390	220,000
2023-05-12	0.380	0.395	0.380	0.395	0.395	164,400
2023-05-11	0.400	0.400	0.400	0.400	0.400	0
2023-05-10	0.385	0.400	0.385	0.400	0.400	84,000
2023-05-09	0.390	0.390	0.390	0.390	0.390	116,000
2023-05-08	0.405	0.405	0.405	0.405	0.405	0
2023-05-05	0.400	0.405	0.395	0.405	0.405	156,000
2023-05-04	0.415	0.415	0.405	0.405	0.405	632,000
2023-05-03	0.415	0.415	0.410	0.415	0.415	140,000
2023-05-02	0.415	0.415	0.415	0.415	0.415	416,000
2023-04-28	0.410	0.410	0.405	0.410	0.410	276,000
2023-04-27	0.410	0.415	0.410	0.415	0.415	60,000
2023-04-26	0.425	0.425	0.410	0.410	0.410	368,000
2023-04-25	0.400	0.425	0.390	0.415	0.415	1,384,000
2023-04-24	0.405	0.405	0.395	0.395	0.395	308,000
2023-04-21	0.410	0.415	0.395	0.410	0.410	608,000
2023-04-20	0.385	0.425	0.385	0.415	0.415	3,856,000
2023-04-19	0.370	0.395	0.360	0.385	0.385	1,300,000
2023-04-18	0.360	0.385	0.360	0.370	0.370	1,164,000
2023-04-17	0.360	0.370	0.355	0.355	0.355	864,000
2023-04-14	0.360	0.365	0.360	0.365	0.365	84,000
2023-04-13	0.360	0.365	0.355	0.355	0.355	380,000
2023-04-12	0.355	0.360	0.355	0.360	0.360	112,000
2023-04-11	0.355	0.355	0.350	0.355	0.355	104,000
2023-04-06	0.360	0.360	0.350	0.360	0.360	1,040,000
2023-04-04	0.350	0.360	0.350	0.360	0.360	140,000
2023-04-03	0.360	0.360	0.360	0.360	0.360	60,000
2023-03-31	0.360	0.370	0.360	0.365	0.365	1,288,000
2023-03-30	0.365	0.380	0.365	0.375	0.375	104,000
2023-03-29	0.375	0.380	0.370	0.375	0.375	136,000
2023-03-28	0.370	0.395	0.370	0.385	0.385	235,000
2023-03-27	0.385	0.385	0.385	0.385	0.385	0
2023-03-24	0.390	0.390	0.390	0.390	0.390	0
2023-03-23	0.390	0.390	0.390	0.390	0.390	0
2023-03-22	0.380	0.390	0.380	0.390	0.390	376,000
2023-03-21	0.380	0.380	0.380	0.380	0.380	140,000
2023-03-20	0.370	0.375	0.370	0.375	0.375	12,000
2023-03-17	0.370	0.390	0.370	0.385	0.385	544,000
2023-03-16	0.370	0.370	0.370	0.370	0.370	168,000
2023-03-15	0.370	0.370	0.370	0.370	0.370	0
2023-03-14	0.370	0.370	0.365	0.370	0.370	268,000
2023-03-13	0.380	0.390	0.370	0.380	0.380	304,000
2023-03-10	0.380	0.390	0.375	0.390	0.390	88,000
2023-03-09	0.390	0.390	0.385	0.390	0.390	140,000
2023-03-08	0.390	0.390	0.390	0.390	0.390	0
2023-03-07	0.390	0.395	0.385	0.395	0.395	376,000
2023-03-06	0.395	0.395	0.390	0.395	0.395	124,000
2023-03-03	0.385	0.395	0.385	0.395	0.395	84,000
2023-03-02	0.395	0.395	0.395	0.395	0.395	0
2023-03-01	0.390	0.400	0.390	0.395	0.395	324,000
2023-02-28	0.395	0.395	0.385	0.390	0.390	492,000
2023-02-27	0.415	0.415	0.390	0.395	0.395	2,764,000
2023-02-24	0.405	0.420	0.405	0.420	0.420	52,000
2023-02-23	0.420	0.420	0.420	0.420	0.420	0
2023-02-22	0.420	0.425	0.405	0.420	0.420	284,000
2023-02-21	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 15 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.