CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10.760 | 11.620 | 10.630 | 11.260 | 10.884 | 19,156,090 |
| 2026-01-26 | 10.810 | 11.010 | 10.570 | 10.760 | 10.401 | 18,307,859 |
| 2026-01-23 | 10.400 | 10.580 | 10.140 | 10.570 | 10.217 | 7,596,640 |
| 2026-01-22 | 10.450 | 10.470 | 10.120 | 10.400 | 10.053 | 7,662,193 |
| 2026-01-21 | 10.110 | 10.690 | 10.110 | 10.450 | 10.101 | 12,075,840 |
| 2026-01-20 | 10.310 | 10.550 | 9.890 | 10.300 | 9.956 | 34,120,191 |
| 2026-01-19 | 10.610 | 10.710 | 10.410 | 10.610 | 10.256 | 10,401,910 |
| 2026-01-16 | 10.880 | 11.110 | 10.580 | 10.680 | 10.324 | 13,636,630 |
| 2026-01-15 | 10.650 | 10.950 | 10.500 | 10.870 | 10.507 | 10,502,260 |
| 2026-01-14 | 10.500 | 10.840 | 10.500 | 10.650 | 10.295 | 7,174,522 |
| 2026-01-13 | 10.600 | 10.710 | 10.200 | 10.500 | 10.150 | 16,470,270 |
| 2026-01-12 | 10.760 | 11.030 | 10.680 | 11.010 | 10.643 | 10,496,660 |
| 2026-01-09 | 10.250 | 10.700 | 10.230 | 10.650 | 10.295 | 13,543,500 |
| 2026-01-08 | 9.970 | 10.310 | 9.770 | 10.250 | 9.908 | 7,318,000 |
| 2026-01-07 | 9.930 | 10.110 | 9.840 | 9.980 | 9.647 | 6,347,200 |
| 2026-01-06 | 9.600 | 9.980 | 9.490 | 9.960 | 9.628 | 5,248,500 |
| 2026-01-05 | 9.550 | 9.860 | 9.350 | 9.630 | 9.309 | 8,353,295 |
| 2026-01-02 | 9.450 | 9.560 | 9.200 | 9.560 | 9.241 | 4,218,324 |
| 2025-12-31 | 9.450 | 9.700 | 9.340 | 9.450 | 9.135 | 7,226,868 |
| 2025-12-30 | 8.900 | 9.600 | 8.900 | 9.410 | 9.096 | 14,288,060 |
| 2025-12-29 | 8.750 | 8.950 | 8.640 | 8.890 | 8.593 | 6,216,000 |
| 2025-12-24 | 9.000 | 9.000 | 8.650 | 8.750 | 8.458 | 3,303,745 |
| 2025-12-23 | 8.300 | 9.050 | 8.280 | 8.880 | 8.584 | 12,961,500 |
| 2025-12-22 | 8.230 | 8.290 | 8.150 | 8.290 | 8.013 | 1,880,000 |
| 2025-12-19 | 8.200 | 8.320 | 8.160 | 8.240 | 7.965 | 1,798,511 |
| 2025-12-18 | 8.160 | 8.230 | 8.040 | 8.220 | 7.946 | 1,654,784 |
| 2025-12-17 | 8.180 | 8.190 | 8.050 | 8.180 | 7.907 | 1,621,486 |
| 2025-12-16 | 8.170 | 8.230 | 7.900 | 8.160 | 7.888 | 4,160,000 |
| 2025-12-15 | 8.060 | 8.280 | 7.910 | 8.200 | 7.926 | 3,896,000 |
| 2025-12-12 | 7.860 | 8.040 | 7.860 | 8.040 | 7.772 | 1,355,000 |
| 2025-12-11 | 7.920 | 8.090 | 7.840 | 7.860 | 7.598 | 2,210,000 |
| 2025-12-10 | 8.040 | 8.040 | 7.840 | 8.020 | 7.752 | 2,103,071 |
| 2025-12-09 | 8.190 | 8.190 | 8.050 | 8.110 | 7.839 | 1,854,955 |
| 2025-12-08 | 8.150 | 8.230 | 8.070 | 8.190 | 7.917 | 1,782,056 |
| 2025-12-05 | 8.280 | 8.280 | 8.120 | 8.120 | 7.849 | 3,062,225 |
| 2025-12-04 | 8.160 | 8.370 | 8.110 | 8.280 | 8.004 | 2,872,000 |
| 2025-12-03 | 8.060 | 8.180 | 8.010 | 8.090 | 7.820 | 1,147,500 |
| 2025-12-02 | 8.250 | 8.250 | 8.090 | 8.150 | 7.878 | 993,263 |
| 2025-12-01 | 8.000 | 8.210 | 8.000 | 8.210 | 7.936 | 3,275,078 |
| 2025-11-28 | 8.050 | 8.050 | 7.930 | 7.990 | 7.723 | 702,000 |
| 2025-11-27 | 7.910 | 8.100 | 7.910 | 7.970 | 7.704 | 1,488,000 |
| 2025-11-26 | 7.870 | 8.110 | 7.850 | 8.070 | 7.801 | 2,644,000 |
| 2025-11-25 | 7.950 | 7.980 | 7.790 | 7.870 | 7.607 | 4,795,368 |
| 2025-11-24 | 7.700 | 7.880 | 7.500 | 7.860 | 7.598 | 5,227,230 |
| 2025-11-21 | 7.840 | 7.840 | 7.640 | 7.650 | 7.395 | 1,852,000 |
| 2025-11-20 | 7.970 | 7.970 | 7.800 | 7.860 | 7.598 | 1,609,174 |
| 2025-11-19 | 7.940 | 7.980 | 7.800 | 7.910 | 7.646 | 2,645,200 |
| 2025-11-18 | 7.660 | 8.150 | 7.660 | 7.940 | 7.675 | 4,729,000 |
| 2025-11-17 | 7.580 | 7.710 | 7.560 | 7.710 | 7.453 | 763,757 |
| 2025-11-14 | 7.530 | 7.580 | 7.350 | 7.580 | 7.327 | 1,496,094 |
| 2025-11-13 | 7.550 | 7.550 | 7.410 | 7.540 | 7.288 | 886,000 |
| 2025-11-12 | 7.460 | 7.480 | 7.380 | 7.450 | 7.201 | 754,432 |
| 2025-11-11 | 7.490 | 7.520 | 7.370 | 7.420 | 7.172 | 592,793 |
| 2025-11-10 | 7.600 | 7.600 | 7.340 | 7.450 | 7.201 | 1,386,000 |
| 2025-11-07 | 7.480 | 7.480 | 7.360 | 7.450 | 7.201 | 1,172,424 |
| 2025-11-06 | 7.360 | 7.540 | 7.360 | 7.500 | 7.250 | 965,585 |
| 2025-11-05 | 7.320 | 7.450 | 7.250 | 7.440 | 7.192 | 2,028,000 |
| 2025-11-04 | 7.510 | 7.600 | 7.390 | 7.400 | 7.153 | 1,906,452 |
| 2025-11-03 | 7.530 | 7.560 | 7.470 | 7.540 | 7.288 | 1,428,437 |
| 2025-10-31 | 7.560 | 7.600 | 7.450 | 7.500 | 7.250 | 2,667,032 |
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.