CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.730 | 7.800 | 7.590 | 7.770 | 7.770 | 2,078,214 |
| 2026-07-24 | 7.750 | 7.880 | 7.610 | 7.680 | 7.680 | 2,029,774 |
| 2026-07-23 | 8.250 | 8.250 | 7.710 | 7.890 | 7.890 | 5,068,345 |
| 2026-07-22 | 7.630 | 7.790 | 7.310 | 7.710 | 7.710 | 4,500,362 |
| 2026-07-21 | 7.620 | 7.700 | 7.450 | 7.630 | 7.630 | 3,519,250 |
| 2026-07-20 | 7.160 | 7.610 | 7.060 | 7.550 | 7.550 | 5,104,030 |
| 2026-07-17 | 7.370 | 7.370 | 6.890 | 7.080 | 7.080 | 8,496,441 |
| 2026-07-16 | 7.540 | 7.590 | 7.320 | 7.370 | 7.370 | 3,604,367 |
| 2026-07-15 | 7.470 | 7.570 | 7.370 | 7.470 | 7.470 | 3,812,609 |
| 2026-07-14 | 7.410 | 7.630 | 7.050 | 7.530 | 7.530 | 4,480,894 |
| 2026-07-13 | 8.000 | 8.000 | 7.380 | 7.410 | 7.410 | 4,193,354 |
| 2026-07-10 | 7.650 | 8.060 | 7.510 | 7.690 | 7.690 | 5,684,275 |
| 2026-07-09 | 7.590 | 7.680 | 7.430 | 7.520 | 7.520 | 4,370,924 |
| 2026-07-08 | 7.820 | 7.820 | 7.530 | 7.590 | 7.590 | 2,446,759 |
| 2026-07-07 | 7.760 | 7.780 | 7.540 | 7.630 | 7.630 | 3,051,400 |
| 2026-07-06 | 7.850 | 7.850 | 7.690 | 7.770 | 7.770 | 4,690,545 |
| 2026-07-03 | 7.570 | 7.890 | 7.560 | 7.750 | 7.750 | 4,100,119 |
| 2026-07-02 | 7.300 | 7.610 | 7.260 | 7.560 | 7.560 | 9,965,802 |
| 2026-06-30 | 7.370 | 7.370 | 7.080 | 7.180 | 7.180 | 4,391,704 |
| 2026-06-29 | 7.410 | 7.410 | 7.180 | 7.270 | 7.270 | 6,026,146 |
| 2026-06-26 | 7.320 | 7.380 | 7.260 | 7.340 | 7.340 | 4,029,242 |
| 2026-06-25 | 7.500 | 7.600 | 7.390 | 7.420 | 7.420 | 5,249,593 |
| 2026-06-24 | 7.600 | 7.730 | 7.470 | 7.660 | 7.660 | 3,429,401 |
| 2026-06-23 | 7.850 | 7.850 | 7.570 | 7.670 | 7.670 | 5,118,742 |
| 2026-06-22 | 7.960 | 8.150 | 7.610 | 7.790 | 7.790 | 4,171,520 |
| 2026-06-18 | 8.160 | 8.310 | 7.870 | 7.960 | 7.960 | 7,203,452 |
| 2026-06-17 | 8.390 | 8.390 | 8.150 | 8.280 | 8.280 | 4,058,816 |
| 2026-06-16 | 8.670 | 8.670 | 8.320 | 8.380 | 8.380 | 4,108,297 |
| 2026-06-15 | 8.450 | 8.790 | 8.450 | 8.680 | 8.680 | 3,146,000 |
| 2026-06-12 | 8.310 | 8.500 | 8.150 | 8.350 | 8.350 | 2,677,631 |
| 2026-06-11 | 8.190 | 8.340 | 8.100 | 8.310 | 8.310 | 4,812,106 |
| 2026-06-10 | 8.360 | 8.360 | 8.110 | 8.250 | 8.250 | 2,451,440 |
| 2026-06-09 | 8.600 | 8.600 | 8.220 | 8.380 | 8.380 | 3,955,691 |
| 2026-06-08 | 8.400 | 8.520 | 8.240 | 8.410 | 8.410 | 2,953,291 |
| 2026-06-05 | 8.620 | 8.730 | 8.460 | 8.580 | 8.580 | 2,737,226 |
| 2026-06-04 | 8.710 | 8.890 | 8.690 | 8.830 | 8.830 | 1,541,661 |
| 2026-06-03 | 9.000 | 9.140 | 8.760 | 8.900 | 8.900 | 2,706,838 |
| 2026-06-02 | 9.120 | 9.300 | 8.800 | 9.070 | 9.070 | 3,368,504 |
| 2026-06-01 | 8.670 | 9.220 | 8.270 | 9.130 | 9.130 | 6,411,397 |
| 2026-05-29 | 8.850 | 8.850 | 8.590 | 8.680 | 8.680 | 8,578,386 |
| 2026-05-28 | 9.100 | 9.170 | 8.780 | 8.850 | 8.850 | 4,129,808 |
| 2026-05-27 | 9.750 | 9.750 | 9.220 | 9.290 | 8.980 | 4,384,019 |
| 2026-05-26 | 9.600 | 9.600 | 9.250 | 9.360 | 9.048 | 6,644,223 |
| 2026-05-22 | 9.610 | 9.660 | 9.480 | 9.600 | 9.280 | 3,861,834 |
| 2026-05-21 | 9.750 | 9.750 | 9.480 | 9.610 | 9.289 | 3,083,064 |
| 2026-05-20 | 10.150 | 10.150 | 9.600 | 9.670 | 9.347 | 1,632,000 |
| 2026-05-19 | 9.850 | 9.850 | 9.460 | 9.800 | 9.473 | 5,592,996 |
| 2026-05-18 | 9.990 | 9.990 | 9.510 | 9.820 | 9.492 | 5,625,083 |
| 2026-05-15 | 10.190 | 10.190 | 9.810 | 9.960 | 9.628 | 4,651,670 |
| 2026-05-14 | 10.460 | 10.460 | 10.050 | 10.150 | 9.811 | 3,735,293 |
| 2026-05-13 | 10.550 | 10.550 | 10.280 | 10.360 | 10.014 | 3,828,403 |
| 2026-05-12 | 10.570 | 10.690 | 10.340 | 10.480 | 10.130 | 3,494,904 |
| 2026-05-11 | 10.840 | 10.880 | 10.550 | 10.570 | 10.217 | 5,208,313 |
| 2026-05-08 | 10.680 | 10.900 | 10.240 | 10.780 | 10.420 | 5,068,585 |
| 2026-05-07 | 10.720 | 10.930 | 10.550 | 10.670 | 10.314 | 6,016,618 |
| 2026-05-06 | 10.500 | 10.780 | 10.420 | 10.720 | 10.362 | 5,236,288 |
| 2026-05-05 | 10.750 | 10.750 | 10.260 | 10.400 | 10.053 | 2,492,268 |
| 2026-05-04 | 10.600 | 10.790 | 10.540 | 10.750 | 10.391 | 2,363,994 |
| 2026-04-30 | 10.820 | 10.960 | 10.390 | 10.490 | 10.140 | 4,434,000 |
| 2026-04-29 | 10.710 | 10.910 | 10.470 | 10.900 | 10.536 | 6,646,933 |
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.