ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.405	0.415	0.405	0.415	0.415	204,000
2023-02-17	0.415	0.415	0.400	0.405	0.405	1,040,000
2023-02-16	0.425	0.425	0.425	0.425	0.425	0
2023-02-15	0.415	0.425	0.415	0.425	0.425	128,000
2023-02-14	0.430	0.430	0.430	0.430	0.430	0
2023-02-13	0.430	0.430	0.430	0.430	0.430	0
2023-02-10	0.430	0.430	0.430	0.430	0.430	0
2023-02-09	0.430	0.430	0.430	0.430	0.430	24,000
2023-02-08	0.420	0.430	0.420	0.430	0.430	300,000
2023-02-07	0.430	0.440	0.430	0.430	0.430	388,000
2023-02-06	0.430	0.430	0.430	0.430	0.430	0
2023-02-03	0.415	0.430	0.415	0.430	0.430	652,000
2023-02-02	0.430	0.440	0.425	0.430	0.430	908,000
2023-02-01	0.430	0.445	0.400	0.440	0.440	3,892,000
2023-01-31	0.430	0.445	0.430	0.445	0.445	120,000
2023-01-30	0.445	0.445	0.430	0.445	0.445	416,000
2023-01-27	0.450	0.460	0.450	0.460	0.460	152,000
2023-01-26	0.440	0.450	0.440	0.450	0.450	412,000
2023-01-20	0.435	0.455	0.435	0.455	0.455	304,000
2023-01-19	0.450	0.450	0.450	0.450	0.450	0
2023-01-18	0.450	0.450	0.450	0.450	0.450	4,000
2023-01-17	0.435	0.440	0.435	0.440	0.440	100,000
2023-01-16	0.440	0.440	0.440	0.440	0.440	32,000
2023-01-13	0.425	0.440	0.425	0.440	0.440	20,000
2023-01-12	0.430	0.430	0.430	0.430	0.430	124,000
2023-01-11	0.440	0.450	0.430	0.445	0.445	80,000
2023-01-10	0.440	0.440	0.440	0.440	0.440	0
2023-01-09	0.425	0.450	0.425	0.445	0.445	212,000
2023-01-06	0.435	0.445	0.435	0.445	0.445	64,000
2023-01-05	0.415	0.445	0.410	0.435	0.435	364,000
2023-01-04	0.410	0.430	0.410	0.430	0.430	284,000
2023-01-03	0.400	0.400	0.400	0.400	0.400	0
2022-12-30	0.390	0.405	0.390	0.400	0.400	887,800
2022-12-29	0.420	0.420	0.400	0.400	0.400	1,808,000
2022-12-28	0.430	0.430	0.410	0.420	0.420	2,280,000
2022-12-23	0.460	0.460	0.425	0.435	0.435	2,332,000
2022-12-22	0.450	0.465	0.450	0.465	0.465	108,000
2022-12-21	0.435	0.460	0.435	0.455	0.455	436,000
2022-12-20	0.445	0.445	0.445	0.445	0.445	128,000
2022-12-19	0.445	0.445	0.435	0.445	0.445	32,000
2022-12-16	0.445	0.455	0.445	0.450	0.450	240,000
2022-12-15	0.430	0.430	0.430	0.430	0.430	60,000
2022-12-14	0.445	0.445	0.445	0.445	0.445	0
2022-12-13	0.430	0.445	0.430	0.445	0.445	24,000
2022-12-12	0.435	0.445	0.435	0.445	0.445	104,000
2022-12-09	0.445	0.450	0.435	0.450	0.450	300,000
2022-12-08	0.455	0.455	0.455	0.455	0.455	4,000
2022-12-07	0.470	0.470	0.440	0.450	0.450	612,000
2022-12-06	0.415	0.470	0.415	0.465	0.465	2,368,000
2022-12-05	0.415	0.420	0.410	0.410	0.410	125,655
2022-12-02	0.400	0.415	0.395	0.415	0.415	874,000
2022-12-01	0.405	0.410	0.405	0.405	0.405	92,000
2022-11-30	0.405	0.405	0.405	0.405	0.405	0
2022-11-29	0.395	0.405	0.395	0.405	0.405	268,000
2022-11-28	0.395	0.395	0.380	0.395	0.395	344,000
2022-11-25	0.395	0.405	0.395	0.405	0.405	64,000
2022-11-24	0.410	0.410	0.395	0.400	0.400	16,000
2022-11-23	0.400	0.400	0.400	0.400	0.400	8,000
2022-11-22	0.405	0.415	0.395	0.395	0.395	556,000
2022-11-21	0.395	0.405	0.395	0.405	0.405	140,000

← NewerPage 16 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.