CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.800 | 6.860 | 6.700 | 6.780 | 6.247 | 974,000 |
| 2024-08-08 | 6.700 | 6.790 | 6.560 | 6.750 | 6.219 | 1,334,000 |
| 2024-08-07 | 6.760 | 6.830 | 6.690 | 6.780 | 6.247 | 1,332,921 |
| 2024-08-06 | 6.780 | 6.800 | 6.640 | 6.700 | 6.173 | 1,872,000 |
| 2024-08-05 | 7.120 | 7.120 | 6.680 | 6.730 | 6.201 | 3,656,890 |
| 2024-08-02 | 7.090 | 7.130 | 6.980 | 7.070 | 6.514 | 944,000 |
| 2024-08-01 | 7.290 | 7.340 | 7.060 | 7.090 | 6.532 | 1,387,197 |
| 2024-07-31 | 7.190 | 7.340 | 7.140 | 7.290 | 6.716 | 1,680,000 |
| 2024-07-30 | 7.060 | 7.190 | 6.860 | 7.140 | 6.578 | 2,590,000 |
| 2024-07-29 | 7.150 | 7.220 | 7.040 | 7.040 | 6.486 | 666,410 |
| 2024-07-26 | 7.100 | 7.250 | 7.070 | 7.150 | 6.587 | 2,192,000 |
| 2024-07-25 | 7.190 | 7.220 | 7.000 | 7.070 | 6.514 | 1,372,000 |
| 2024-07-24 | 7.100 | 7.280 | 7.080 | 7.220 | 6.652 | 2,716,000 |
| 2024-07-23 | 6.980 | 7.110 | 6.940 | 7.080 | 6.523 | 6,620,000 |
| 2024-07-22 | 6.980 | 7.010 | 6.820 | 6.980 | 6.431 | 1,054,922 |
| 2024-07-19 | 7.100 | 7.100 | 6.860 | 6.980 | 6.431 | 3,938,000 |
| 2024-07-18 | 7.180 | 7.240 | 7.050 | 7.090 | 6.532 | 2,852,000 |
| 2024-07-17 | 7.300 | 7.310 | 7.180 | 7.180 | 6.615 | 958,000 |
| 2024-07-16 | 7.450 | 7.450 | 7.290 | 7.330 | 6.753 | 549,500 |
| 2024-07-15 | 7.450 | 7.520 | 7.330 | 7.400 | 6.818 | 1,016,000 |
| 2024-07-12 | 7.320 | 7.470 | 7.300 | 7.380 | 6.799 | 1,816,000 |
| 2024-07-11 | 7.150 | 7.280 | 7.110 | 7.260 | 6.689 | 1,498,000 |
| 2024-07-10 | 7.270 | 7.270 | 6.990 | 7.110 | 6.551 | 2,345,530 |
| 2024-07-09 | 7.170 | 7.200 | 7.020 | 7.070 | 6.514 | 2,120,000 |
| 2024-07-08 | 7.240 | 7.240 | 7.070 | 7.100 | 6.541 | 3,362,400 |
| 2024-07-05 | 7.480 | 7.480 | 7.200 | 7.300 | 6.726 | 3,970,000 |
| 2024-07-04 | 7.510 | 7.590 | 7.300 | 7.480 | 6.892 | 2,202,000 |
| 2024-07-03 | 7.550 | 7.580 | 7.340 | 7.450 | 6.864 | 4,168,000 |
| 2024-07-02 | 7.860 | 7.860 | 7.460 | 7.500 | 6.910 | 3,137,140 |
| 2024-06-28 | 7.800 | 8.040 | 7.800 | 7.870 | 7.251 | 2,864,200 |
| 2024-06-27 | 7.900 | 7.930 | 7.790 | 7.850 | 7.232 | 2,613,700 |
| 2024-06-26 | 7.780 | 7.980 | 7.780 | 7.920 | 7.297 | 2,016,864 |
| 2024-06-25 | 7.810 | 7.940 | 7.810 | 7.860 | 7.242 | 1,298,000 |
| 2024-06-24 | 7.750 | 7.820 | 7.650 | 7.720 | 7.113 | 958,121 |
| 2024-06-21 | 7.910 | 7.980 | 7.750 | 7.780 | 7.168 | 1,052,000 |
| 2024-06-20 | 7.780 | 8.000 | 7.780 | 7.850 | 7.232 | 1,609,000 |
| 2024-06-19 | 7.800 | 7.930 | 7.770 | 7.850 | 7.232 | 1,224,000 |
| 2024-06-18 | 7.600 | 7.800 | 7.560 | 7.770 | 7.159 | 994,000 |
| 2024-06-17 | 7.800 | 7.820 | 7.540 | 7.590 | 6.993 | 2,664,940 |
| 2024-06-14 | 7.700 | 7.910 | 7.660 | 7.800 | 7.186 | 898,000 |
| 2024-06-13 | 7.500 | 7.800 | 7.500 | 7.770 | 7.159 | 2,242,000 |
| 2024-06-12 | 7.540 | 7.600 | 7.450 | 7.500 | 6.910 | 2,324,000 |
| 2024-06-11 | 7.700 | 7.800 | 7.450 | 7.500 | 6.910 | 4,931,122 |
| 2024-06-07 | 7.810 | 7.950 | 7.760 | 7.760 | 7.149 | 838,711 |
| 2024-06-06 | 7.920 | 8.010 | 7.760 | 7.780 | 7.168 | 3,027,088 |
| 2024-06-05 | 8.110 | 8.140 | 7.910 | 7.920 | 7.297 | 2,128,000 |
| 2024-06-04 | 8.050 | 8.230 | 7.960 | 8.140 | 7.500 | 3,386,000 |
| 2024-06-03 | 7.920 | 8.110 | 7.910 | 8.060 | 7.426 | 1,872,000 |
| 2024-05-31 | 8.020 | 8.160 | 7.890 | 7.900 | 7.278 | 2,386,000 |
| 2024-05-30 | 7.930 | 8.070 | 7.860 | 7.920 | 7.297 | 2,178,811 |
| 2024-05-29 | 8.140 | 8.150 | 7.870 | 7.920 | 7.297 | 2,718,511 |
| 2024-05-28 | 8.030 | 8.290 | 8.030 | 8.160 | 7.518 | 2,388,009 |
| 2024-05-27 | 7.840 | 8.090 | 7.700 | 8.030 | 7.398 | 2,628,000 |
| 2024-05-24 | 8.190 | 8.240 | 8.050 | 8.140 | 7.223 | 2,756,000 |
| 2024-05-23 | 8.280 | 8.300 | 8.060 | 8.270 | 7.339 | 5,242,000 |
| 2024-05-22 | 8.270 | 8.600 | 8.230 | 8.330 | 7.392 | 3,892,000 |
| 2024-05-21 | 8.170 | 8.290 | 8.060 | 8.230 | 7.303 | 2,485,000 |
| 2024-05-20 | 8.050 | 8.250 | 8.020 | 8.160 | 7.241 | 6,986,000 |
| 2024-05-17 | 8.160 | 8.340 | 7.960 | 8.090 | 7.179 | 5,830,000 |
| 2024-05-16 | 8.170 | 8.240 | 8.090 | 8.200 | 7.276 | 3,534,000 |
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.