ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.530	0.540	0.520	0.540	0.540	2,912,000
2026-07-23	0.540	0.540	0.540	0.540	0.540	396,000
2026-07-22	0.540	0.550	0.540	0.550	0.550	276,000
2026-07-21	0.540	0.550	0.530	0.550	0.550	2,344,000
2026-07-20	0.550	0.550	0.540	0.550	0.550	1,880,000
2026-07-17	0.540	0.550	0.530	0.550	0.550	4,492,000
2026-07-16	0.550	0.560	0.550	0.550	0.550	2,088,000
2026-07-15	0.550	0.560	0.550	0.560	0.560	3,496,000
2026-07-14	0.540	0.550	0.540	0.550	0.550	776,000
2026-07-13	0.550	0.550	0.540	0.550	0.550	768,000
2026-07-10	0.550	0.550	0.540	0.550	0.550	2,032,000
2026-07-09	0.550	0.550	0.550	0.550	0.550	808,000
2026-07-08	0.550	0.560	0.550	0.560	0.560	1,100,000
2026-07-07	0.560	0.560	0.550	0.560	0.560	2,132,000
2026-07-06	0.540	0.580	0.540	0.560	0.560	5,260,000
2026-07-03	0.540	0.540	0.530	0.540	0.540	1,288,000
2026-07-02	0.530	0.550	0.530	0.550	0.550	1,784,000
2026-06-30	0.540	0.540	0.530	0.530	0.530	4,312,000
2026-06-29	0.530	0.550	0.530	0.540	0.540	1,480,000
2026-06-26	0.530	0.530	0.520	0.530	0.530	1,232,000
2026-06-25	0.530	0.530	0.520	0.530	0.530	2,588,000
2026-06-24	0.530	0.540	0.520	0.540	0.540	1,476,000
2026-06-23	0.530	0.530	0.520	0.530	0.530	4,412,000
2026-06-22	0.550	0.550	0.520	0.530	0.530	4,769,188
2026-06-18	0.550	0.550	0.520	0.540	0.540	5,120,000
2026-06-17	0.550	0.550	0.500	0.550	0.550	15,780,000
2026-06-16	0.460	0.600	0.460	0.540	0.540	33,669,180
2026-06-15	0.400	0.400	0.400	0.400	0.400	0
2026-06-12	0.390	0.400	0.390	0.400	0.400	1,676,000
2026-06-11	0.385	0.390	0.385	0.390	0.390	144,000
2026-06-10	0.375	0.390	0.370	0.390	0.390	140,000
2026-06-09	0.390	0.390	0.390	0.390	0.390	0
2026-06-08	0.390	0.390	0.390	0.390	0.390	4,000
2026-06-05	0.380	0.385	0.370	0.380	0.380	180,000
2026-06-04	0.375	0.380	0.370	0.380	0.380	100,000
2026-06-03	0.380	0.380	0.380	0.380	0.380	0
2026-06-02	0.380	0.380	0.380	0.380	0.380	168,000
2026-06-01	0.375	0.390	0.375	0.390	0.390	204,000
2026-05-29	0.375	0.385	0.375	0.385	0.385	424,000
2026-05-28	0.385	0.385	0.380	0.380	0.380	144,000
2026-05-27	0.380	0.385	0.380	0.385	0.385	190,920
2026-05-26	0.380	0.390	0.380	0.390	0.390	168,000
2026-05-22	0.390	0.395	0.380	0.395	0.395	144,000
2026-05-21	0.400	0.400	0.380	0.385	0.385	352,000
2026-05-20	0.395	0.400	0.390	0.400	0.400	424,000
2026-05-19	0.395	0.400	0.395	0.400	0.400	8,000
2026-05-18	0.395	0.400	0.395	0.400	0.400	396,000
2026-05-15	0.410	0.410	0.410	0.410	0.410	0
2026-05-14	0.400	0.410	0.400	0.410	0.410	1,056,000
2026-05-13	0.410	0.410	0.410	0.410	0.410	0
2026-05-12	0.400	0.410	0.400	0.410	0.410	68,000
2026-05-11	0.415	0.415	0.415	0.415	0.415	0
2026-05-08	0.405	0.415	0.405	0.415	0.415	120,000
2026-05-07	0.410	0.415	0.400	0.415	0.415	1,128,000
2026-05-06	0.400	0.405	0.400	0.405	0.405	84,000
2026-05-05	0.400	0.400	0.400	0.400	0.400	68,684
2026-05-04	0.400	0.405	0.400	0.405	0.405	236,000
2026-04-30	0.405	0.405	0.400	0.400	0.400	144,000
2026-04-29	0.400	0.405	0.400	0.405	0.405	164,000
2026-04-28	0.400	0.400	0.395	0.400	0.400	940,000

← NewerPage 2 of 21 · 1,231 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.