ENM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.375	0.375	0.370	0.375	0.375	264,000
2026-01-22	0.375	0.380	0.375	0.375	0.375	1,228,000
2026-01-21	0.380	0.380	0.375	0.375	0.375	448,000
2026-01-20	0.385	0.385	0.380	0.380	0.380	124,000
2026-01-19	0.390	0.390	0.380	0.385	0.385	1,024,000
2026-01-16	0.385	0.390	0.385	0.390	0.390	414,000
2026-01-15	0.385	0.390	0.380	0.390	0.390	248,000
2026-01-14	0.395	0.395	0.380	0.395	0.395	3,168,000
2026-01-13	0.415	0.415	0.395	0.400	0.400	4,400,000
2026-01-12	0.420	0.435	0.395	0.410	0.410	5,532,000
2026-01-09	0.395	0.425	0.390	0.420	0.420	5,390,000
2026-01-08	0.390	0.395	0.380	0.390	0.390	2,840,000
2026-01-07	0.385	0.390	0.380	0.390	0.390	2,062,000
2026-01-06	0.385	0.390	0.380	0.385	0.385	1,044,000
2026-01-05	0.380	0.390	0.350	0.390	0.390	7,734,000
2026-01-02	0.385	0.390	0.375	0.385	0.385	2,678,000
2025-12-31	0.385	0.385	0.375	0.385	0.385	2,036,000
2025-12-30	0.395	0.400	0.370	0.385	0.385	5,164,000
2025-12-29	0.360	0.395	0.360	0.385	0.385	6,052,000
2025-12-24	0.345	0.355	0.335	0.355	0.355	3,787,000
2025-12-23	0.310	0.355	0.310	0.345	0.345	14,287,800
2025-12-22	0.305	0.305	0.305	0.305	0.305	100,000
2025-12-19	0.310	0.310	0.305	0.305	0.305	272,000
2025-12-18	0.300	0.310	0.300	0.310	0.310	600,000
2025-12-17	0.305	0.305	0.300	0.305	0.305	1,308,000
2025-12-16	0.305	0.310	0.305	0.305	0.305	692,000
2025-12-15	0.295	0.305	0.295	0.305	0.305	2,132,000
2025-12-12	0.290	0.290	0.290	0.290	0.290	0
2025-12-11	0.295	0.295	0.290	0.290	0.290	916,000
2025-12-10	0.290	0.290	0.290	0.290	0.290	0
2025-12-09	0.290	0.290	0.290	0.290	0.290	96,000
2025-12-08	0.285	0.300	0.285	0.295	0.295	1,740,000
2025-12-05	0.280	0.290	0.280	0.290	0.290	84,000
2025-12-04	0.290	0.290	0.290	0.290	0.290	0
2025-12-03	0.280	0.290	0.280	0.290	0.290	244,000
2025-12-02	0.285	0.290	0.285	0.290	0.290	204,000
2025-12-01	0.295	0.295	0.295	0.295	0.295	4,000
2025-11-28	0.295	0.295	0.295	0.295	0.295	4,000
2025-11-27	0.295	0.295	0.275	0.290	0.290	996,000
2025-11-26	0.300	0.300	0.300	0.300	0.300	208,000
2025-11-25	0.300	0.300	0.295	0.295	0.295	324,000
2025-11-24	0.300	0.300	0.300	0.300	0.300	12,000
2025-11-21	0.295	0.295	0.295	0.295	0.295	0
2025-11-20	0.300	0.300	0.295	0.295	0.295	204,000
2025-11-19	0.295	0.300	0.295	0.300	0.300	840,612
2025-11-18	0.300	0.300	0.295	0.295	0.295	376,000
2025-11-17	0.295	0.295	0.295	0.295	0.295	140,000
2025-11-14	0.300	0.300	0.300	0.300	0.300	1,360,000
2025-11-13	0.295	0.295	0.295	0.295	0.295	12,000
2025-11-12	0.290	0.295	0.290	0.295	0.295	120,000
2025-11-11	0.290	0.295	0.290	0.295	0.295	712,000
2025-11-10	0.295	0.295	0.285	0.290	0.290	684,000
2025-11-07	0.295	0.295	0.290	0.290	0.290	664,000
2025-11-06	0.290	0.290	0.290	0.290	0.290	0
2025-11-05	0.290	0.295	0.290	0.290	0.290	332,000
2025-11-04	0.295	0.295	0.295	0.295	0.295	0
2025-11-03	0.295	0.300	0.295	0.295	0.295	336,000
2025-10-31	0.295	0.295	0.295	0.295	0.295	196,000
2025-10-30	0.300	0.300	0.300	0.300	0.300	164,000
2025-10-28	0.300	0.300	0.300	0.300	0.300	668,000

← NewerPage 4 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.