CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.200	6.200	6.060	6.150	5.666	1,156,000
2025-05-08	6.000	6.230	6.000	6.200	5.712	2,327,354
2025-05-07	6.200	6.250	6.100	6.160	5.675	1,680,000
2025-05-06	6.030	6.150	5.990	6.150	5.666	3,414,742
2025-05-02	6.250	6.250	5.950	6.060	5.583	1,294,000
2025-04-30	6.210	6.210	6.050	6.090	5.611	2,576,447
2025-04-29	6.110	6.240	6.050	6.210	5.721	3,448,000
2025-04-28	6.010	6.120	5.990	6.070	5.592	1,368,000
2025-04-25	6.050	6.120	6.000	6.050	5.574	1,766,000
2025-04-24	6.100	6.150	5.920	6.000	5.528	2,554,000
2025-04-23	6.140	6.140	6.010	6.060	5.583	2,576,000
2025-04-22	6.150	6.180	5.980	6.060	5.583	1,840,000
2025-04-17	6.040	6.040	5.900	5.930	5.463	978,000
2025-04-16	6.100	6.100	5.860	5.930	5.463	1,978,000
2025-04-15	6.010	6.060	5.900	6.060	5.583	1,310,000
2025-04-14	5.810	6.000	5.770	5.980	5.510	3,140,000
2025-04-11	5.600	5.730	5.560	5.660	5.215	1,578,000
2025-04-10	5.700	5.760	5.600	5.620	5.178	3,650,648
2025-04-09	5.560	5.620	5.310	5.600	5.159	4,712,100
2025-04-08	5.710	5.820	5.580	5.660	5.215	4,297,083
2025-04-07	6.150	6.150	5.700	5.700	5.252	5,698,000
2025-04-03	6.650	6.650	6.550	6.590	6.072	2,749,163
2025-04-02	6.610	6.680	6.580	6.650	6.127	1,232,000
2025-04-01	6.610	6.710	6.570	6.590	6.072	1,596,000
2025-03-31	6.850	6.850	6.600	6.600	6.081	3,793,089
2025-03-28	6.860	6.970	6.770	6.830	6.293	1,914,095
2025-03-27	6.980	7.010	6.740	6.930	6.385	2,962,082
2025-03-26	7.000	7.190	6.790	7.010	6.459	2,918,000
2025-03-25	7.130	7.130	6.920	6.990	6.440	1,426,449
2025-03-24	7.100	7.160	7.040	7.130	6.569	612,183
2025-03-21	7.150	7.390	7.060	7.110	6.551	4,120,887
2025-03-20	7.240	7.270	7.190	7.200	6.634	1,996,760
2025-03-19	7.100	7.270	7.080	7.180	6.615	3,214,400
2025-03-18	7.180	7.180	7.040	7.100	6.541	2,218,315
2025-03-17	7.050	7.190	6.990	7.140	6.578	3,616,000
2025-03-14	6.830	7.000	6.830	6.970	6.422	2,382,000
2025-03-13	6.800	6.880	6.730	6.840	6.302	1,348,000
2025-03-12	6.760	6.910	6.760	6.860	6.320	1,082,000
2025-03-11	6.770	6.940	6.700	6.820	6.283	2,004,000
2025-03-10	6.800	6.890	6.740	6.830	6.293	1,569,315
2025-03-07	6.900	6.980	6.830	6.830	6.293	1,708,000
2025-03-06	6.740	6.980	6.740	6.910	6.366	2,984,000
2025-03-05	6.880	6.960	6.830	6.860	6.320	1,678,000
2025-03-04	6.700	6.850	6.650	6.830	6.293	2,532,000
2025-03-03	6.800	6.900	6.680	6.740	6.210	1,786,291
2025-02-28	6.910	6.940	6.750	6.850	6.311	4,371,984
2025-02-27	6.860	6.960	6.860	6.950	6.403	2,412,000
2025-02-26	6.830	6.900	6.810	6.870	6.330	1,876,000
2025-02-25	6.860	6.870	6.770	6.820	6.283	1,554,000
2025-02-24	6.940	6.980	6.850	6.880	6.339	945,880
2025-02-21	6.820	6.950	6.800	6.940	6.394	2,790,190
2025-02-20	6.840	6.950	6.810	6.820	6.283	2,426,000
2025-02-19	6.770	6.810	6.730	6.810	6.274	1,350,000
2025-02-18	6.840	6.840	6.730	6.780	6.247	1,774,000
2025-02-17	6.820	6.850	6.760	6.840	6.302	2,620,000
2025-02-14	6.870	6.890	6.800	6.830	6.293	1,672,000
2025-02-13	6.850	6.930	6.790	6.800	6.265	2,802,530
2025-02-12	6.960	7.000	6.820	6.900	6.357	4,328,000
2025-02-11	7.000	7.040	6.940	7.020	6.468	1,908,000
2025-02-10	7.150	7.150	7.010	7.040	6.486	2,226,000

← NewerPage 7 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.