CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.170 | 8.240 | 8.090 | 8.200 | 7.276 | 3,534,000 |
| 2024-05-14 | 8.240 | 8.310 | 8.070 | 8.150 | 7.232 | 5,540,000 |
| 2024-05-13 | 7.910 | 8.370 | 7.900 | 8.260 | 7.330 | 6,316,200 |
| 2024-05-10 | 8.000 | 8.040 | 7.860 | 7.900 | 7.010 | 2,238,000 |
| 2024-05-09 | 7.580 | 8.050 | 7.550 | 8.050 | 7.143 | 6,656,000 |
| 2024-05-08 | 7.800 | 7.800 | 7.540 | 7.610 | 6.753 | 2,428,000 |
| 2024-05-07 | 7.600 | 7.850 | 7.500 | 7.830 | 6.948 | 3,304,000 |
| 2024-05-06 | 7.400 | 7.590 | 7.400 | 7.570 | 6.717 | 4,056,000 |
| 2024-05-03 | 7.470 | 7.470 | 7.280 | 7.330 | 6.504 | 1,313,900 |
| 2024-05-02 | 7.600 | 7.600 | 7.320 | 7.340 | 6.513 | 4,057,078 |
| 2024-04-30 | 7.510 | 7.770 | 7.510 | 7.760 | 6.886 | 1,974,000 |
| 2024-04-29 | 7.640 | 7.760 | 7.530 | 7.650 | 6.788 | 2,318,000 |
| 2024-04-26 | 7.540 | 7.850 | 7.520 | 7.640 | 6.780 | 1,824,514 |
| 2024-04-25 | 7.510 | 7.780 | 7.410 | 7.630 | 6.771 | 3,474,000 |
| 2024-04-24 | 7.700 | 7.700 | 7.430 | 7.540 | 6.691 | 6,428,000 |
| 2024-04-23 | 7.900 | 7.900 | 7.690 | 7.760 | 6.886 | 1,238,000 |
| 2024-04-22 | 7.960 | 8.170 | 7.820 | 7.860 | 6.975 | 2,074,000 |
| 2024-04-19 | 7.900 | 7.960 | 7.800 | 7.920 | 7.028 | 3,664,000 |
| 2024-04-18 | 7.730 | 8.000 | 7.730 | 7.900 | 7.010 | 2,786,000 |
| 2024-04-17 | 7.640 | 7.810 | 7.500 | 7.730 | 6.859 | 2,381,407 |
| 2024-04-16 | 7.780 | 7.780 | 7.500 | 7.570 | 6.717 | 2,184,598 |
| 2024-04-15 | 8.000 | 8.000 | 7.630 | 7.660 | 6.797 | 3,708,200 |
| 2024-04-12 | 7.760 | 7.940 | 7.760 | 7.790 | 6.913 | 2,938,000 |
| 2024-04-11 | 7.550 | 7.900 | 7.550 | 7.880 | 6.992 | 3,774,000 |
| 2024-04-10 | 7.730 | 7.830 | 7.570 | 7.620 | 6.762 | 2,839,000 |
| 2024-04-09 | 7.840 | 7.850 | 7.640 | 7.740 | 6.868 | 2,036,000 |
| 2024-04-08 | 7.740 | 7.950 | 7.690 | 7.700 | 6.833 | 1,496,000 |
| 2024-04-05 | 7.810 | 7.900 | 7.770 | 7.860 | 6.975 | 728,000 |
| 2024-04-03 | 8.050 | 8.070 | 7.830 | 7.970 | 7.072 | 3,152,920 |
| 2024-04-02 | 8.050 | 8.280 | 7.870 | 8.050 | 7.143 | 12,101,490 |
| 2024-03-28 | 7.360 | 8.020 | 7.340 | 7.960 | 7.063 | 14,675,000 |
| 2024-03-27 | 7.050 | 7.430 | 7.050 | 7.310 | 6.487 | 5,486,000 |
| 2024-03-26 | 7.100 | 7.270 | 6.950 | 7.160 | 6.354 | 5,658,000 |
| 2024-03-25 | 7.350 | 7.450 | 7.200 | 7.280 | 6.460 | 5,036,000 |
| 2024-03-22 | 7.220 | 7.320 | 7.100 | 7.270 | 6.451 | 4,135,000 |
| 2024-03-21 | 7.050 | 7.330 | 7.050 | 7.270 | 6.451 | 6,050,675 |
| 2024-03-20 | 7.000 | 7.260 | 6.950 | 7.030 | 6.238 | 6,456,000 |
| 2024-03-19 | 6.900 | 7.210 | 6.750 | 7.000 | 6.212 | 9,077,400 |
| 2024-03-18 | 6.600 | 7.000 | 6.520 | 6.860 | 6.087 | 8,535,500 |
| 2024-03-15 | 6.440 | 6.700 | 6.410 | 6.580 | 5.839 | 8,702,000 |
| 2024-03-14 | 6.280 | 6.600 | 6.280 | 6.420 | 5.697 | 4,238,000 |
| 2024-03-13 | 6.330 | 6.410 | 6.280 | 6.320 | 5.608 | 2,012,200 |
| 2024-03-12 | 6.290 | 6.410 | 6.240 | 6.350 | 5.635 | 2,220,652 |
| 2024-03-11 | 6.300 | 6.400 | 6.220 | 6.280 | 5.573 | 3,519,466 |
| 2024-03-08 | 6.210 | 6.360 | 6.200 | 6.290 | 5.582 | 1,872,156 |
| 2024-03-07 | 6.560 | 6.680 | 6.200 | 6.220 | 5.519 | 4,778,571 |
| 2024-03-06 | 6.350 | 6.640 | 6.310 | 6.570 | 5.830 | 4,186,000 |
| 2024-03-05 | 6.630 | 6.630 | 6.370 | 6.370 | 5.653 | 1,786,000 |
| 2024-03-04 | 6.700 | 6.700 | 6.540 | 6.630 | 5.883 | 5,048,000 |
| 2024-03-01 | 6.390 | 6.650 | 6.280 | 6.650 | 5.901 | 7,670,097 |
| 2024-02-29 | 6.240 | 6.580 | 6.160 | 6.320 | 5.608 | 12,656,000 |
| 2024-02-28 | 6.250 | 6.320 | 6.140 | 6.160 | 5.466 | 2,164,900 |
| 2024-02-27 | 6.290 | 6.290 | 6.100 | 6.220 | 5.519 | 1,389,520 |
| 2024-02-26 | 6.250 | 6.370 | 6.190 | 6.260 | 5.555 | 1,402,322 |
| 2024-02-23 | 6.370 | 6.370 | 6.220 | 6.230 | 5.528 | 1,606,000 |
| 2024-02-22 | 6.160 | 6.300 | 6.130 | 6.300 | 5.590 | 633,050 |
| 2024-02-21 | 6.110 | 6.300 | 6.090 | 6.160 | 5.466 | 2,718,600 |
| 2024-02-20 | 6.160 | 6.220 | 6.110 | 6.180 | 5.484 | 544,000 |
| 2024-02-19 | 6.200 | 6.280 | 6.120 | 6.160 | 5.466 | 694,000 |
| 2024-02-16 | 6.200 | 6.270 | 6.160 | 6.170 | 5.475 | 447,470 |
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.