ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.680	0.680	0.660	0.670	0.670	1,456,000
2022-02-25	0.690	0.700	0.680	0.690	0.690	1,748,000
2022-02-24	0.730	0.740	0.670	0.690	0.690	7,536,000
2022-02-23	0.750	0.760	0.730	0.750	0.750	3,984,000
2022-02-22	0.780	0.790	0.750	0.750	0.750	11,916,000
2022-02-21	0.770	0.860	0.730	0.800	0.800	36,256,000
2022-02-18	0.660	0.690	0.660	0.670	0.670	4,496,000
2022-02-17	0.650	0.660	0.650	0.650	0.650	460,000
2022-02-16	0.650	0.660	0.650	0.660	0.660	216,000
2022-02-15	0.680	0.680	0.650	0.660	0.660	2,388,000
2022-02-14	0.660	0.680	0.650	0.680	0.680	648,000
2022-02-11	0.660	0.690	0.660	0.670	0.670	3,476,000
2022-02-10	0.650	0.670	0.640	0.660	0.660	712,000
2022-02-09	0.650	0.660	0.640	0.650	0.650	668,000
2022-02-08	0.640	0.670	0.640	0.660	0.660	1,132,000
2022-02-07	0.660	0.670	0.640	0.640	0.640	1,952,000
2022-02-04	0.670	0.670	0.660	0.670	0.670	2,132,000
2022-01-31	0.690	0.700	0.660	0.680	0.680	3,180,000
2022-01-28	0.720	0.730	0.670	0.700	0.700	14,620,000
2022-01-27	0.650	0.730	0.650	0.710	0.710	28,400,000
2022-01-26	0.660	0.660	0.630	0.650	0.650	960,000
2022-01-25	0.630	0.660	0.630	0.660	0.660	2,100,000
2022-01-24	0.630	0.640	0.630	0.640	0.640	760,000
2022-01-21	0.660	0.660	0.630	0.630	0.630	1,756,000
2022-01-20	0.670	0.690	0.650	0.670	0.670	5,016,000
2022-01-19	0.590	0.680	0.590	0.670	0.670	6,448,000
2022-01-18	0.590	0.610	0.590	0.600	0.600	1,700,000
2022-01-17	0.590	0.590	0.580	0.590	0.590	256,000
2022-01-14	0.590	0.590	0.580	0.590	0.590	508,000
2022-01-13	0.600	0.610	0.590	0.600	0.600	928,000
2022-01-12	0.570	0.620	0.570	0.600	0.600	10,408,000
2022-01-11	0.530	0.540	0.530	0.540	0.540	40,000
2022-01-10	0.530	0.540	0.530	0.540	0.540	152,000
2022-01-07	0.530	0.540	0.530	0.540	0.540	680,000
2022-01-06	0.530	0.540	0.520	0.540	0.540	668,000
2022-01-05	0.540	0.550	0.530	0.530	0.530	916,000
2022-01-04	0.540	0.540	0.540	0.540	0.540	280,000
2022-01-03	0.540	0.550	0.540	0.550	0.550	572,000
2021-12-31	0.540	0.550	0.540	0.550	0.550	640,000
2021-12-30	0.540	0.540	0.540	0.540	0.540	884,000
2021-12-29	0.550	0.550	0.540	0.550	0.550	168,000
2021-12-28	0.540	0.550	0.540	0.550	0.550	504,000
2021-12-24	0.540	0.540	0.540	0.540	0.540	172,000
2021-12-23	0.530	0.540	0.530	0.540	0.540	504,000
2021-12-22	0.540	0.540	0.530	0.540	0.540	920,000
2021-12-21	0.540	0.550	0.530	0.550	0.550	140,000
2021-12-20	0.550	0.550	0.540	0.540	0.540	1,084,000
2021-12-17	0.550	0.560	0.550	0.560	0.560	136,000
2021-12-16	0.560	0.560	0.550	0.560	0.560	344,000
2021-12-15	0.540	0.560	0.540	0.560	0.560	112,000
2021-12-14	0.550	0.560	0.540	0.560	0.560	236,000
2021-12-13	0.560	0.560	0.550	0.560	0.560	732,000
2021-12-10	0.560	0.560	0.560	0.560	0.560	32,000
2021-12-09	0.570	0.570	0.550	0.560	0.560	3,968,000
2021-12-08	0.570	0.570	0.540	0.570	0.570	3,624,000
2021-12-07	0.570	0.570	0.560	0.570	0.570	1,466,000
2021-12-06	0.580	0.580	0.560	0.580	0.580	1,012,000
2021-12-03	0.580	0.580	0.580	0.580	0.580	208,000
2021-12-02	0.580	0.580	0.580	0.580	0.580	12,000
2021-12-01	0.580	0.580	0.570	0.580	0.580	88,000

← NewerPage 20 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.