ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.610	0.610	0.610	0.610	0.610	208,000
2022-05-27	0.610	0.620	0.600	0.610	0.610	408,000
2022-05-26	0.610	0.620	0.600	0.620	0.620	708,000
2022-05-25	0.610	0.620	0.610	0.620	0.620	768,000
2022-05-24	0.620	0.620	0.610	0.610	0.610	860,000
2022-05-23	0.620	0.630	0.610	0.630	0.630	132,000
2022-05-20	0.620	0.630	0.620	0.630	0.630	556,000
2022-05-19	0.620	0.620	0.610	0.620	0.620	928,000
2022-05-18	0.620	0.630	0.620	0.630	0.630	228,000
2022-05-17	0.630	0.640	0.620	0.630	0.630	1,436,000
2022-05-16	0.640	0.650	0.620	0.630	0.630	1,004,000
2022-05-13	0.620	0.660	0.620	0.650	0.650	1,972,000
2022-05-12	0.630	0.630	0.610	0.630	0.630	432,000
2022-05-11	0.640	0.640	0.630	0.630	0.630	1,184,000
2022-05-10	0.630	0.650	0.630	0.650	0.650	935,500
2022-05-06	0.640	0.660	0.630	0.650	0.650	908,000
2022-05-05	0.650	0.680	0.650	0.660	0.660	2,588,000
2022-05-04	0.640	0.660	0.640	0.640	0.640	1,304,000
2022-05-03	0.640	0.650	0.640	0.640	0.640	1,480,000
2022-04-29	0.660	0.670	0.630	0.650	0.650	4,184,000
2022-04-28	0.610	0.660	0.600	0.650	0.650	7,340,000
2022-04-27	0.600	0.620	0.600	0.600	0.600	1,824,000
2022-04-26	0.630	0.640	0.610	0.610	0.610	2,048,000
2022-04-25	0.700	0.710	0.620	0.620	0.620	8,696,000
2022-04-22	0.610	0.710	0.610	0.700	0.700	21,328,000
2022-04-21	0.610	0.640	0.610	0.620	0.620	1,556,000
2022-04-20	0.600	0.620	0.600	0.620	0.620	912,000
2022-04-19	0.600	0.610	0.590	0.600	0.600	984,000
2022-04-14	0.580	0.610	0.580	0.610	0.610	996,000
2022-04-13	0.590	0.590	0.580	0.580	0.580	156,000
2022-04-12	0.580	0.590	0.580	0.590	0.590	1,016,000
2022-04-11	0.590	0.590	0.580	0.580	0.580	776,000
2022-04-08	0.580	0.590	0.580	0.590	0.590	536,000
2022-04-07	0.600	0.600	0.580	0.580	0.580	1,012,000
2022-04-06	0.580	0.610	0.580	0.610	0.610	1,804,000
2022-04-04	0.580	0.590	0.580	0.590	0.590	1,604,000
2022-04-01	0.570	0.580	0.570	0.580	0.580	720,000
2022-03-31	0.580	0.590	0.580	0.590	0.590	300,000
2022-03-30	0.590	0.600	0.580	0.590	0.590	580,000
2022-03-29	0.610	0.610	0.590	0.590	0.590	1,344,070
2022-03-28	0.590	0.610	0.590	0.610	0.610	420,000
2022-03-25	0.600	0.600	0.580	0.590	0.590	884,000
2022-03-24	0.600	0.610	0.600	0.600	0.600	484,000
2022-03-23	0.600	0.610	0.600	0.610	0.610	716,000
2022-03-22	0.590	0.610	0.590	0.610	0.610	988,000
2022-03-21	0.600	0.600	0.600	0.600	0.600	272,000
2022-03-18	0.590	0.600	0.580	0.600	0.600	396,000
2022-03-17	0.580	0.600	0.570	0.590	0.590	1,676,000
2022-03-16	0.530	0.570	0.530	0.570	0.570	1,708,000
2022-03-15	0.560	0.560	0.520	0.530	0.530	2,544,800
2022-03-14	0.570	0.570	0.560	0.570	0.570	644,000
2022-03-11	0.580	0.590	0.570	0.590	0.590	1,088,000
2022-03-10	0.600	0.610	0.590	0.600	0.600	504,000
2022-03-09	0.570	0.600	0.570	0.580	0.580	1,504,000
2022-03-08	0.590	0.590	0.580	0.580	0.580	524,000
2022-03-07	0.580	0.600	0.560	0.600	0.600	2,808,000
2022-03-04	0.640	0.640	0.580	0.600	0.600	8,424,000
2022-03-03	0.650	0.660	0.640	0.650	0.650	956,000
2022-03-02	0.650	0.660	0.650	0.650	0.650	756,000
2022-03-01	0.660	0.670	0.660	0.670	0.670	1,204,018

← NewerPage 19 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.