CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	6.610	6.680	6.570	6.650	6.428	1,884,226
2025-08-01	6.750	6.790	6.610	6.610	6.389	1,178,000
2025-07-31	6.800	6.810	6.660	6.700	6.476	1,251,704
2025-07-30	6.840	6.950	6.790	6.840	6.612	1,858,000
2025-07-29	6.800	6.920	6.680	6.880	6.650	3,402,183
2025-07-28	6.770	6.870	6.750	6.800	6.573	1,700,000
2025-07-25	7.000	7.050	6.720	6.750	6.525	2,728,000
2025-07-24	6.760	6.920	6.750	6.920	6.689	2,112,000
2025-07-23	6.900	6.980	6.720	6.760	6.534	3,508,000
2025-07-22	6.650	6.870	6.650	6.830	6.602	3,144,000
2025-07-21	6.480	6.700	6.480	6.680	6.457	3,826,004
2025-07-18	6.490	6.570	6.470	6.470	6.254	2,284,000
2025-07-17	6.470	6.510	6.440	6.470	6.254	1,949,876
2025-07-16	6.550	6.640	6.480	6.490	6.273	4,634,000
2025-07-15	6.500	6.550	6.420	6.540	6.322	3,230,877
2025-07-14	6.430	6.540	6.410	6.530	6.312	2,848,005
2025-07-11	6.310	6.540	6.310	6.420	6.206	3,951,626
2025-07-10	6.280	6.300	6.240	6.280	6.070	2,632,000
2025-07-09	6.300	6.300	6.210	6.260	6.051	1,344,000
2025-07-08	6.310	6.320	6.230	6.260	6.051	2,284,000
2025-07-07	6.350	6.350	6.220	6.310	6.099	2,526,000
2025-07-04	6.450	6.460	6.350	6.350	6.138	1,574,000
2025-07-03	6.430	6.550	6.390	6.540	6.322	4,240,000
2025-07-02	6.600	6.600	6.400	6.510	6.293	3,722,568
2025-06-30	6.510	6.640	6.410	6.540	6.322	2,652,000
2025-06-27	6.410	6.540	6.400	6.440	6.225	1,754,000
2025-06-26	6.500	6.550	6.380	6.500	6.283	2,336,569
2025-06-25	6.340	6.480	6.280	6.470	6.254	3,444,001
2025-06-24	6.480	6.480	6.250	6.290	6.080	3,350,000
2025-06-23	6.440	6.490	6.300	6.480	6.264	2,930,000
2025-06-20	6.340	6.420	6.240	6.320	6.109	2,696,960
2025-06-19	6.330	6.350	6.170	6.220	6.012	3,630,000
2025-06-18	6.260	6.530	6.150	6.350	6.138	8,697,010
2025-06-17	6.300	6.320	6.080	6.180	5.974	5,476,000
2025-06-16	6.500	6.520	6.300	6.330	6.119	2,024,000
2025-06-13	6.370	6.460	6.290	6.370	6.157	3,972,000
2025-06-12	6.310	6.410	6.260	6.340	6.128	1,881,400
2025-06-11	6.160	6.330	6.160	6.290	6.080	3,558,000
2025-06-10	6.100	6.200	6.050	6.120	5.916	4,200,000
2025-06-09	6.060	6.120	5.970	6.010	5.810	2,772,486
2025-06-06	6.070	6.110	6.010	6.020	5.819	1,392,000
2025-06-05	6.100	6.120	6.020	6.090	5.887	1,573,940
2025-06-04	6.010	6.120	6.000	6.090	5.887	2,950,000
2025-06-03	6.040	6.080	5.990	6.080	5.877	1,676,000
2025-06-02	6.020	6.050	5.880	6.050	5.848	681,820
2025-05-30	6.160	6.160	6.000	6.030	5.829	2,551,820
2025-05-29	6.190	6.200	6.100	6.150	5.945	1,618,000
2025-05-28	6.050	6.180	6.050	6.160	5.954	2,172,443
2025-05-27	6.200	6.270	6.050	6.110	5.906	1,282,000
2025-05-26	6.390	6.430	6.320	6.400	5.896	810,000
2025-05-23	6.500	6.500	6.310	6.310	5.814	1,016,000
2025-05-22	6.550	6.550	6.340	6.390	5.887	1,628,000
2025-05-21	6.570	6.570	6.450	6.500	5.989	544,000
2025-05-20	6.490	6.580	6.440	6.530	6.016	788,000
2025-05-19	6.560	6.560	6.400	6.440	5.933	2,154,000
2025-05-16	6.510	6.540	6.400	6.540	6.025	1,564,000
2025-05-15	6.500	6.650	6.430	6.490	5.979	3,174,000
2025-05-14	6.330	6.500	6.330	6.470	5.961	4,358,000
2025-05-13	6.380	6.400	6.300	6.380	5.878	3,368,449
2025-05-12	6.160	6.380	6.160	6.350	5.850	7,324,000

← NewerPage 6 of 21 · 1,229 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.