ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.520	0.530	0.520	0.530	0.530	144,000
2022-08-23	0.520	0.530	0.520	0.530	0.530	368,000
2022-08-22	0.520	0.540	0.520	0.540	0.540	88,000
2022-08-19	0.530	0.530	0.520	0.530	0.530	204,000
2022-08-18	0.530	0.530	0.520	0.530	0.530	284,000
2022-08-17	0.530	0.540	0.520	0.540	0.540	172,000
2022-08-16	0.530	0.540	0.530	0.540	0.540	284,000
2022-08-15	0.530	0.530	0.530	0.530	0.530	20,000
2022-08-12	0.540	0.550	0.530	0.540	0.540	288,000
2022-08-11	0.540	0.550	0.530	0.540	0.540	416,000
2022-08-10	0.520	0.540	0.520	0.540	0.540	256,000
2022-08-09	0.520	0.540	0.520	0.540	0.540	812,000
2022-08-08	0.530	0.530	0.520	0.520	0.520	848,000
2022-08-05	0.520	0.530	0.520	0.530	0.530	224,000
2022-08-04	0.540	0.540	0.520	0.530	0.530	508,000
2022-08-03	0.530	0.550	0.530	0.540	0.540	780,000
2022-08-02	0.530	0.530	0.510	0.530	0.530	1,072,000
2022-08-01	0.540	0.550	0.530	0.550	0.550	600,000
2022-07-29	0.550	0.550	0.540	0.550	0.550	172,000
2022-07-28	0.540	0.550	0.540	0.540	0.540	360,000
2022-07-27	0.560	0.560	0.560	0.560	0.560	0
2022-07-26	0.550	0.560	0.550	0.560	0.560	368,000
2022-07-25	0.570	0.570	0.560	0.560	0.560	164,000
2022-07-22	0.550	0.570	0.550	0.570	0.570	180,000
2022-07-21	0.550	0.560	0.550	0.560	0.560	68,000
2022-07-20	0.550	0.550	0.540	0.550	0.550	168,000
2022-07-19	0.550	0.560	0.540	0.550	0.550	250,000
2022-07-18	0.550	0.560	0.550	0.550	0.550	240,000
2022-07-15	0.550	0.560	0.540	0.550	0.550	500,000
2022-07-14	0.560	0.560	0.550	0.560	0.560	532,000
2022-07-13	0.560	0.570	0.560	0.570	0.570	608,000
2022-07-12	0.560	0.570	0.560	0.570	0.570	528,000
2022-07-11	0.570	0.570	0.570	0.570	0.570	160,000
2022-07-08	0.570	0.570	0.570	0.570	0.570	4,000
2022-07-07	0.560	0.570	0.560	0.570	0.570	372,000
2022-07-06	0.570	0.570	0.560	0.560	0.560	423,000
2022-07-05	0.580	0.580	0.580	0.580	0.580	8,000
2022-07-04	0.570	0.570	0.570	0.570	0.570	315,241
2022-06-30	0.570	0.570	0.560	0.570	0.570	336,000
2022-06-29	0.570	0.580	0.570	0.570	0.570	404,000
2022-06-28	0.580	0.580	0.560	0.570	0.570	4,908,000
2022-06-27	0.590	0.600	0.580	0.590	0.590	3,632,000
2022-06-24	0.590	0.600	0.590	0.600	0.600	84,000
2022-06-23	0.600	0.600	0.580	0.600	0.600	92,000
2022-06-22	0.590	0.600	0.580	0.590	0.590	344,000
2022-06-21	0.600	0.600	0.600	0.600	0.600	8,000
2022-06-20	0.600	0.600	0.600	0.600	0.600	20,000
2022-06-17	0.600	0.610	0.590	0.590	0.590	1,692,000
2022-06-16	0.610	0.620	0.600	0.610	0.610	252,000
2022-06-15	0.600	0.610	0.600	0.610	0.610	304,000
2022-06-14	0.600	0.610	0.600	0.610	0.610	344,000
2022-06-13	0.600	0.620	0.600	0.620	0.620	412,000
2022-06-10	0.600	0.610	0.600	0.610	0.610	144,000
2022-06-09	0.610	0.610	0.610	0.610	0.610	548,000
2022-06-08	0.610	0.620	0.610	0.620	0.620	1,176,000
2022-06-07	0.610	0.620	0.600	0.620	0.620	322,000
2022-06-06	0.610	0.620	0.600	0.620	0.620	240,000
2022-06-02	0.610	0.620	0.610	0.620	0.620	252,000
2022-06-01	0.610	0.640	0.610	0.620	0.620	1,784,000
2022-05-31	0.610	0.610	0.610	0.610	0.610	484,000

← NewerPage 18 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.