ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.410	0.410	0.400	0.410	0.410	108,000
2022-11-17	0.410	0.410	0.410	0.410	0.410	40,000
2022-11-16	0.400	0.405	0.400	0.405	0.405	124,000
2022-11-15	0.405	0.430	0.390	0.405	0.405	644,000
2022-11-14	0.395	0.400	0.385	0.395	0.395	108,000
2022-11-11	0.385	0.400	0.375	0.395	0.395	752,000
2022-11-10	0.370	0.370	0.370	0.370	0.370	152,000
2022-11-09	0.375	0.375	0.365	0.375	0.375	80,000
2022-11-08	0.375	0.375	0.375	0.375	0.375	0
2022-11-07	0.365	0.375	0.365	0.375	0.375	196,000
2022-11-04	0.350	0.365	0.350	0.365	0.365	236,000
2022-11-03	0.350	0.350	0.350	0.350	0.350	0
2022-11-02	0.340	0.350	0.340	0.350	0.350	32,000
2022-11-01	0.340	0.350	0.340	0.350	0.350	112,000
2022-10-31	0.350	0.355	0.350	0.355	0.355	20,000
2022-10-28	0.355	0.355	0.340	0.350	0.350	556,000
2022-10-27	0.350	0.360	0.350	0.360	0.360	352,000
2022-10-26	0.355	0.355	0.350	0.350	0.350	428,000
2022-10-25	0.355	0.360	0.350	0.355	0.355	752,000
2022-10-24	0.375	0.375	0.330	0.345	0.345	1,796,000
2022-10-21	0.380	0.390	0.380	0.390	0.390	24,000
2022-10-20	0.375	0.390	0.375	0.390	0.390	44,000
2022-10-19	0.390	0.395	0.390	0.395	0.395	60,000
2022-10-18	0.380	0.390	0.380	0.390	0.390	44,000
2022-10-17	0.390	0.400	0.360	0.385	0.385	1,304,000
2022-10-14	0.400	0.405	0.380	0.405	0.405	1,488,000
2022-10-13	0.415	0.415	0.385	0.390	0.390	1,380,000
2022-10-12	0.405	0.430	0.405	0.420	0.420	568,000
2022-10-11	0.430	0.435	0.415	0.425	0.425	1,440,000
2022-10-10	0.445	0.460	0.435	0.450	0.450	328,000
2022-10-07	0.460	0.460	0.460	0.460	0.460	0
2022-10-06	0.465	0.465	0.445	0.460	0.460	180,000
2022-10-05	0.460	0.465	0.460	0.465	0.465	264,000
2022-10-03	0.455	0.455	0.455	0.455	0.455	0
2022-09-30	0.455	0.460	0.450	0.460	0.460	252,000
2022-09-29	0.465	0.470	0.455	0.460	0.460	548,000
2022-09-28	0.475	0.480	0.465	0.470	0.470	720,000
2022-09-27	0.480	0.485	0.470	0.485	0.485	700,000
2022-09-26	0.480	0.490	0.480	0.490	0.490	336,000
2022-09-23	0.490	0.500	0.485	0.490	0.490	816,000
2022-09-22	0.490	0.490	0.480	0.490	0.490	80,000
2022-09-21	0.490	0.500	0.480	0.490	0.490	360,000
2022-09-20	0.500	0.510	0.495	0.500	0.500	504,000
2022-09-19	0.500	0.510	0.490	0.495	0.495	336,000
2022-09-16	0.510	0.520	0.510	0.510	0.510	324,000
2022-09-15	0.520	0.520	0.520	0.520	0.520	0
2022-09-14	0.510	0.520	0.510	0.520	0.520	164,000
2022-09-13	0.530	0.530	0.520	0.530	0.530	268,000
2022-09-09	0.530	0.550	0.520	0.540	0.540	704,000
2022-09-08	0.520	0.520	0.510	0.520	0.520	140,000
2022-09-07	0.510	0.520	0.510	0.520	0.520	32,000
2022-09-06	0.510	0.530	0.510	0.530	0.530	120,000
2022-09-05	0.530	0.530	0.510	0.520	0.520	616,000
2022-09-02	0.520	0.530	0.510	0.530	0.530	248,000
2022-09-01	0.510	0.550	0.510	0.530	0.530	504,000
2022-08-31	0.520	0.530	0.520	0.530	0.530	168,000
2022-08-30	0.530	0.530	0.520	0.520	0.520	296,000
2022-08-29	0.520	0.520	0.510	0.520	0.520	424,000
2022-08-26	0.520	0.530	0.520	0.520	0.520	80,000
2022-08-25	0.530	0.530	0.530	0.530	0.530	48,000

← NewerPage 17 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.