CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	7.600	7.820	7.500	7.600	7.600	4,032,391
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

← NewerPage 2 of 21 · 1,233 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.