ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.400	0.400	0.400	0.400	0.400	56,000
2026-04-24	0.405	0.405	0.400	0.405	0.405	300,000
2026-04-23	0.405	0.405	0.400	0.400	0.400	232,000
2026-04-22	0.400	0.405	0.400	0.405	0.405	168,000
2026-04-21	0.410	0.410	0.410	0.410	0.410	0
2026-04-20	0.400	0.410	0.400	0.410	0.410	1,004,000
2026-04-17	0.410	0.410	0.400	0.410	0.410	124,000
2026-04-16	0.410	0.410	0.405	0.405	0.405	328,000
2026-04-15	0.405	0.415	0.405	0.410	0.410	240,000
2026-04-14	0.405	0.410	0.400	0.410	0.410	648,000
2026-04-13	0.405	0.405	0.405	0.405	0.405	428,000
2026-04-10	0.410	0.410	0.405	0.405	0.405	296,000
2026-04-09	0.410	0.410	0.405	0.405	0.405	472,000
2026-04-08	0.410	0.420	0.405	0.410	0.410	456,000
2026-04-02	0.410	0.420	0.405	0.420	0.420	124,000
2026-04-01	0.425	0.425	0.420	0.420	0.420	4,000
2026-03-31	0.405	0.415	0.405	0.415	0.415	288,000
2026-03-30	0.410	0.415	0.405	0.410	0.410	964,000
2026-03-27	0.415	0.425	0.415	0.425	0.425	300,000
2026-03-26	0.420	0.420	0.415	0.415	0.415	740,000
2026-03-25	0.420	0.420	0.420	0.420	0.420	360,000
2026-03-24	0.415	0.420	0.415	0.415	0.415	124,000
2026-03-23	0.420	0.420	0.405	0.410	0.410	1,684,000
2026-03-20	0.440	0.440	0.430	0.430	0.430	676,000
2026-03-19	0.430	0.435	0.420	0.435	0.435	1,356,000
2026-03-18	0.430	0.435	0.430	0.435	0.435	1,420,000
2026-03-17	0.435	0.435	0.430	0.430	0.430	432,000
2026-03-16	0.430	0.430	0.425	0.430	0.430	832,000
2026-03-13	0.445	0.445	0.435	0.435	0.435	384,000
2026-03-12	0.435	0.450	0.430	0.440	0.440	616,000
2026-03-11	0.440	0.445	0.435	0.435	0.435	88,000
2026-03-10	0.435	0.440	0.430	0.430	0.430	304,000
2026-03-09	0.425	0.435	0.420	0.430	0.430	2,480,000
2026-03-06	0.440	0.445	0.435	0.445	0.445	704,000
2026-03-05	0.440	0.445	0.435	0.445	0.445	324,000
2026-03-04	0.440	0.445	0.435	0.435	0.435	1,232,000
2026-03-03	0.445	0.460	0.445	0.455	0.455	828,000
2026-03-02	0.440	0.450	0.435	0.440	0.440	1,336,000
2026-02-27	0.445	0.465	0.445	0.445	0.445	2,680,000
2026-02-26	0.460	0.460	0.450	0.460	0.460	1,176,000
2026-02-25	0.445	0.475	0.440	0.470	0.470	4,732,000
2026-02-24	0.415	0.445	0.410	0.440	0.440	3,168,000
2026-02-23	0.400	0.415	0.400	0.415	0.415	1,036,000
2026-02-20	0.400	0.405	0.400	0.400	0.400	276,000
2026-02-16	0.400	0.400	0.400	0.400	0.400	28,000
2026-02-13	0.395	0.395	0.390	0.390	0.390	636,000
2026-02-12	0.400	0.400	0.395	0.400	0.400	316,000
2026-02-11	0.400	0.405	0.400	0.400	0.400	440,000
2026-02-10	0.410	0.410	0.395	0.400	0.400	1,300,000
2026-02-09	0.400	0.410	0.400	0.400	0.400	840,000
2026-02-06	0.400	0.405	0.390	0.400	0.400	1,740,000
2026-02-05	0.405	0.405	0.395	0.400	0.400	788,000
2026-02-04	0.380	0.410	0.380	0.405	0.405	3,704,000
2026-02-03	0.375	0.375	0.370	0.370	0.370	248,000
2026-02-02	0.375	0.375	0.370	0.370	0.370	120,000
2026-01-30	0.370	0.370	0.365	0.370	0.370	564,000
2026-01-29	0.375	0.375	0.370	0.370	0.370	224,000
2026-01-28	0.375	0.375	0.370	0.375	0.375	408,000
2026-01-27	0.375	0.375	0.370	0.375	0.375	1,212,000
2026-01-26	0.375	0.380	0.370	0.370	0.370	716,000

← NewerPage 3 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.