ENM Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.580	0.580	0.570	0.580	0.580	88,000
2021-11-30	0.580	0.590	0.570	0.570	0.570	316,000
2021-11-29	0.590	0.590	0.580	0.590	0.590	172,000
2021-11-26	0.600	0.600	0.590	0.600	0.600	308,000
2021-11-25	0.600	0.600	0.600	0.600	0.600	72,000
2021-11-24	0.590	0.600	0.590	0.590	0.590	120,000
2021-11-23	0.590	0.590	0.590	0.590	0.590	84,000
2021-11-22	0.590	0.590	0.590	0.590	0.590	0
2021-11-19	0.590	0.590	0.590	0.590	0.590	172,000
2021-11-18	0.600	0.600	0.590	0.590	0.590	308,000
2021-11-17	0.590	0.600	0.590	0.600	0.600	128,000
2021-11-16	0.590	0.590	0.590	0.590	0.590	652,000
2021-11-15	0.590	0.590	0.590	0.590	0.590	336,000
2021-11-12	0.590	0.600	0.580	0.590	0.590	1,184,000
2021-11-11	0.590	0.600	0.590	0.600	0.600	340,000
2021-11-10	0.590	0.600	0.590	0.590	0.590	104,000
2021-11-09	0.590	0.600	0.590	0.600	0.600	424,000
2021-11-08	0.590	0.600	0.590	0.600	0.600	192,000
2021-11-05	0.590	0.590	0.580	0.590	0.590	1,900,000
2021-11-04	0.590	0.600	0.590	0.600	0.600	356,000
2021-11-03	0.600	0.600	0.600	0.600	0.600	1,144,000
2021-11-02	0.600	0.600	0.600	0.600	0.600	0
2021-11-01	0.600	0.600	0.600	0.600	0.600	292,000
2021-10-29	0.600	0.610	0.600	0.610	0.610	196,000
2021-10-28	0.600	0.600	0.600	0.600	0.600	420,000
2021-10-27	0.600	0.600	0.590	0.590	0.590	152,000
2021-10-26	0.600	0.600	0.600	0.600	0.600	156,000
2021-10-25	0.600	0.600	0.600	0.600	0.600	48,000
2021-10-22	0.600	0.610	0.600	0.610	0.610	244,000
2021-10-21	0.610	0.610	0.600	0.610	0.610	164,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.