CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.710	10.910	10.470	10.900	10.536	6,646,933
2026-04-28	10.010	10.720	9.770	10.680	10.324	9,035,528
2026-04-27	10.380	10.380	9.880	10.000	9.666	3,800,360
2026-04-24	10.290	10.290	9.920	10.040	9.705	7,897,141
2026-04-23	10.360	10.480	10.110	10.270	9.927	3,110,472
2026-04-22	10.570	10.570	10.180	10.240	9.898	6,112,037
2026-04-21	10.500	10.600	10.420	10.560	10.208	2,260,000
2026-04-20	10.550	10.550	10.230	10.410	10.063	5,444,000
2026-04-17	11.000	11.100	10.470	10.540	10.188	9,429,138
2026-04-16	10.570	11.130	10.570	11.090	10.720	6,870,061
2026-04-15	10.700	10.880	10.640	10.770	10.411	6,237,411
2026-04-14	10.700	10.730	10.460	10.590	10.237	2,124,174
2026-04-13	10.980	10.990	10.410	10.480	10.130	3,353,589
2026-04-10	10.630	10.890	10.420	10.880	10.517	6,692,197
2026-04-09	10.700	10.860	10.530	10.640	10.285	3,584,279
2026-04-08	10.500	10.720	10.390	10.700	10.343	8,965,917
2026-04-02	10.340	10.390	9.940	10.310	9.966	24,589,100
2026-04-01	10.250	10.360	10.100	10.240	9.898	9,808,125
2026-03-31	10.410	10.580	9.930	10.080	9.744	9,241,261
2026-03-30	10.900	10.900	10.200	10.550	10.198	8,924,350
2026-03-27	10.600	10.970	10.360	10.920	10.556	10,036,450
2026-03-26	11.220	11.270	10.390	10.560	10.208	7,958,000
2026-03-25	10.470	11.150	10.350	11.100	10.730	11,278,000
2026-03-24	10.770	11.180	10.770	11.020	10.652	6,650,623
2026-03-23	11.250	11.460	10.430	10.670	10.314	13,661,770
2026-03-20	11.300	11.660	11.140	11.550	11.165	9,001,774
2026-03-19	12.150	12.400	11.280	11.550	11.165	15,470,240
2026-03-18	11.940	12.330	11.730	12.170	11.764	10,794,410
2026-03-17	11.480	12.100	11.420	11.830	11.435	19,033,619
2026-03-16	12.130	12.150	11.090	11.500	11.116	17,472,189
2026-03-13	11.920	12.160	11.650	12.010	11.609	9,841,074
2026-03-12	12.140	12.140	11.650	11.800	11.406	6,379,341
2026-03-11	12.320	12.490	11.670	11.960	11.561	12,392,500
2026-03-10	11.980	12.440	11.980	12.320	11.909	10,470,002
2026-03-09	12.000	12.060	11.400	11.900	11.503	12,582,000
2026-03-06	12.780	12.960	11.600	12.300	11.890	24,503,881
2026-03-05	12.860	12.920	12.390	12.730	12.305	12,351,300
2026-03-04	12.100	12.980	12.100	12.590	12.170	16,567,840
2026-03-03	13.640	13.880	11.970	12.420	12.006	38,844,551
2026-03-02	12.750	13.610	12.750	13.580	13.127	12,298,100
2026-02-27	12.450	12.940	12.350	12.780	12.354	5,738,422
2026-02-26	12.620	12.980	12.430	12.550	12.131	5,555,100
2026-02-25	12.800	12.970	12.450	12.620	12.199	4,332,996
2026-02-24	12.300	13.000	12.090	12.740	12.315	9,281,801
2026-02-23	12.300	12.480	12.190	12.330	11.919	2,569,929
2026-02-20	11.970	12.300	11.970	12.250	11.841	2,369,213
2026-02-16	12.120	12.180	11.920	11.980	11.580	1,220,137
2026-02-13	12.250	12.300	11.930	12.180	11.774	6,082,465
2026-02-12	11.830	12.380	11.830	12.300	11.890	9,631,267
2026-02-11	11.450	11.940	11.390	11.830	11.435	7,418,437
2026-02-10	11.700	11.860	11.480	11.540	11.155	9,838,426
2026-02-09	11.910	12.000	11.520	11.700	11.310	6,904,857
2026-02-06	11.590	11.970	11.370	11.670	11.281	8,745,333
2026-02-05	12.100	12.200	11.390	11.710	11.319	10,740,000
2026-02-04	11.690	12.370	11.600	12.040	11.638	20,285,510
2026-02-03	11.050	11.830	10.970	11.760	11.368	15,012,030
2026-02-02	11.120	11.320	10.520	10.830	10.469	9,900,828
2026-01-30	11.000	11.140	10.690	11.080	10.710	7,210,848
2026-01-29	11.150	11.600	10.990	11.050	10.681	9,735,908
2026-01-28	11.260	11.410	10.910	11.110	10.739	19,466,721

← NewerPage 3 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.