CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.405 | 6.475 | 6.225 | 6.310 | 6.310 | 5,746,432 |
| 2026-10-21 | 6.580 | 6.650 | 6.405 | 6.475 | 6.475 | 2,563,500 |
| 2026-10-20 | 6.810 | 6.810 | 6.545 | 6.595 | 6.595 | 3,178,000 |
| 2026-10-16 | 6.700 | 6.990 | 6.630 | 6.810 | 6.810 | 2,308,178 |
| 2026-10-15 | 6.855 | 6.900 | 6.610 | 6.630 | 6.630 | 2,412,584 |
| 2026-10-14 | 7.000 | 7.115 | 6.860 | 6.880 | 6.880 | 3,760,960 |
| 2026-10-13 | 6.950 | 7.045 | 6.845 | 6.990 | 6.990 | 1,482,000 |
| 2026-10-12 | 6.900 | 7.110 | 6.875 | 6.885 | 6.885 | 3,679,977 |
| 2026-10-09 | 6.960 | 7.145 | 6.915 | 7.025 | 7.025 | 2,640,061 |
| 2026-10-08 | 6.985 | 7.160 | 6.950 | 7.055 | 7.055 | 3,500,000 |
| 2026-10-07 | 6.900 | 7.090 | 6.890 | 7.035 | 7.035 | 1,175,998 |
| 2026-10-06 | 7.030 | 7.105 | 6.950 | 6.980 | 6.980 | 562,000 |
| 2026-10-05 | 7.025 | 7.180 | 6.900 | 7.020 | 7.020 | 625,167 |
| 2026-10-02 | 7.060 | 7.060 | 6.880 | 6.995 | 6.995 | 1,324,000 |
| 2026-09-30 | 6.980 | 7.240 | 6.955 | 7.100 | 7.100 | 2,289,785 |
| 2026-09-29 | 7.120 | 7.225 | 7.050 | 7.075 | 7.075 | 1,248,000 |
| 2026-09-28 | 7.225 | 7.225 | 7.025 | 7.120 | 7.120 | 2,098,677 |
| 2026-09-25 | 7.120 | 7.120 | 6.940 | 7.105 | 7.105 | 1,080,000 |
| 2026-09-24 | 7.145 | 7.245 | 7.085 | 7.160 | 7.160 | 1,401,795 |
| 2026-09-23 | 7.260 | 7.270 | 7.135 | 7.140 | 7.140 | 3,724,453 |
| 2026-09-22 | 7.595 | 7.595 | 7.240 | 7.270 | 7.270 | 6,982,000 |
| 2026-09-21 | 7.705 | 7.705 | 7.520 | 7.575 | 7.575 | 3,742,230 |
| 2026-09-18 | 7.455 | 7.820 | 7.425 | 7.750 | 7.750 | 6,390,397 |
| 2026-09-17 | 7.630 | 7.655 | 7.430 | 7.600 | 7.600 | 8,369,168 |
| 2026-09-16 | 7.770 | 8.000 | 7.635 | 7.670 | 7.670 | 2,946,000 |
| 2026-09-15 | 7.900 | 7.900 | 7.650 | 7.785 | 7.785 | 8,637,833 |
| 2026-09-14 | 8.000 | 8.150 | 7.855 | 7.995 | 7.995 | 4,522,304 |
| 2026-09-11 | 8.300 | 8.330 | 7.935 | 8.095 | 8.095 | 6,816,000 |
| 2026-09-10 | 7.900 | 8.450 | 7.805 | 8.380 | 8.380 | 10,883,817 |
| 2026-09-09 | 7.830 | 8.050 | 7.800 | 8.025 | 8.025 | 5,934,998 |
| 2026-09-08 | 7.620 | 7.945 | 7.545 | 7.845 | 7.845 | 2,971,052 |
| 2026-09-07 | 7.600 | 7.760 | 7.460 | 7.640 | 7.640 | 2,531,943 |
| 2026-09-04 | 7.650 | 7.775 | 7.525 | 7.595 | 7.595 | 3,146,011 |
| 2026-09-03 | 7.380 | 7.520 | 7.375 | 7.460 | 7.460 | 1,861,917 |
| 2026-09-02 | 7.520 | 7.530 | 7.225 | 7.380 | 7.380 | 6,060,702 |
| 2026-09-01 | 7.590 | 7.665 | 7.535 | 7.545 | 7.545 | 2,213,718 |
| 2026-08-31 | 7.710 | 7.790 | 7.530 | 7.615 | 7.615 | 4,305,026 |
| 2026-08-28 | 7.640 | 7.880 | 7.530 | 7.800 | 7.800 | 2,367,570 |
| 2026-08-27 | 7.640 | 7.835 | 7.500 | 7.670 | 7.670 | 3,407,703 |
| 2026-08-26 | 7.390 | 7.795 | 7.080 | 7.650 | 7.650 | 6,439,317 |
| 2026-08-25 | 7.460 | 7.595 | 7.230 | 7.390 | 7.390 | 5,014,247 |
| 2026-08-24 | 7.780 | 7.795 | 7.460 | 7.475 | 7.475 | 2,164,060 |
| 2026-08-21 | 7.690 | 7.900 | 7.690 | 7.870 | 7.870 | 2,517,325 |
| 2026-08-20 | 7.875 | 7.900 | 7.740 | 7.770 | 7.770 | 1,396,951 |
| 2026-08-19 | 8.020 | 8.050 | 7.765 | 7.765 | 7.765 | 4,034,000 |
| 2026-08-18 | 7.800 | 8.060 | 7.800 | 8.020 | 8.020 | 5,508,891 |
| 2026-08-17 | 7.780 | 7.950 | 7.780 | 7.875 | 7.875 | 3,938,402 |
| 2026-08-14 | 7.630 | 7.825 | 7.630 | 7.740 | 7.740 | 2,534,753 |
| 2026-08-13 | 7.600 | 7.775 | 7.600 | 7.635 | 7.635 | 3,178,232 |
| 2026-08-12 | 7.720 | 7.730 | 7.620 | 7.720 | 7.720 | 4,288,772 |
| 2026-08-11 | 7.780 | 7.860 | 7.680 | 7.690 | 7.690 | 2,465,548 |
| 2026-08-10 | 7.555 | 7.860 | 7.555 | 7.800 | 7.800 | 3,296,678 |
| 2026-08-07 | 7.730 | 7.730 | 7.605 | 7.700 | 7.700 | 3,392,832 |
| 2026-08-06 | 7.700 | 7.795 | 7.635 | 7.700 | 7.700 | 4,218,328 |
| 2026-08-05 | 7.605 | 7.895 | 7.605 | 7.850 | 7.850 | 3,512,522 |
| 2026-08-04 | 7.830 | 7.920 | 7.645 | 7.665 | 7.665 | 2,435,092 |
| 2026-08-03 | 7.800 | 7.830 | 7.700 | 7.805 | 7.805 | 2,187,743 |
| 2026-07-31 | 7.700 | 7.990 | 7.650 | 7.780 | 7.780 | 3,915,020 |
| 2026-07-30 | 7.700 | 8.020 | 7.660 | 7.760 | 7.760 | 5,109,707 |
| 2026-07-29 | 7.510 | 7.840 | 7.410 | 7.840 | 7.840 | 6,866,668 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3100 HKD |
| 2025-05-27 | 0.3000 HKD |
| 2024-05-27 | 0.3000 HKD |
| 2023-05-24 | 0.2400 HKD |
| 2022-05-26 | 0.2100 HKD |
| 2021-05-27 | 0.1400 HKD |
| 2020-06-04 | 0.2000 HKD |
| 2019-05-23 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.