CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.110	6.160	5.980	6.140	5.448	492,000
2024-02-14	6.370	6.370	6.070	6.090	5.404	600,542
2024-02-09	6.380	6.380	6.200	6.320	5.608	273,530
2024-02-08	6.470	6.480	6.360	6.380	5.661	684,532
2024-02-07	6.580	6.580	6.330	6.470	5.741	1,940,000
2024-02-06	6.450	6.710	6.350	6.580	5.839	4,058,000
2024-02-05	6.380	6.520	6.140	6.350	5.635	2,235,512
2024-02-02	6.530	6.720	6.440	6.440	5.715	4,556,000
2024-02-01	6.410	6.540	6.360	6.430	5.706	1,894,000
2024-01-31	6.400	6.440	6.170	6.420	5.697	2,968,989
2024-01-30	6.450	6.540	6.280	6.310	5.599	4,506,000
2024-01-29	6.500	6.500	6.250	6.440	5.715	2,730,000
2024-01-26	6.260	6.460	6.060	6.340	5.626	1,556,110
2024-01-25	6.060	6.480	6.000	6.430	5.706	1,764,000
2024-01-24	6.110	6.280	5.950	6.030	5.351	4,118,000
2024-01-23	6.170	6.240	5.970	6.040	5.360	3,605,382
2024-01-22	6.310	6.320	6.130	6.160	5.466	1,712,000
2024-01-19	6.400	6.680	6.160	6.370	5.653	2,287,355
2024-01-18	6.580	6.620	6.320	6.450	5.724	3,036,293
2024-01-17	6.880	6.890	6.610	6.610	5.866	1,778,049
2024-01-16	6.860	6.960	6.750	6.900	6.123	1,912,000
2024-01-15	6.860	7.000	6.850	6.860	6.087	258,000
2024-01-12	6.880	7.000	6.800	6.980	6.194	576,000
2024-01-11	6.940	6.980	6.730	6.850	6.078	1,963,860
2024-01-10	6.830	6.970	6.820	6.940	6.158	868,480
2024-01-09	6.870	6.930	6.830	6.890	6.114	1,450,160
2024-01-08	6.890	6.980	6.870	6.930	6.149	676,000
2024-01-05	6.960	7.010	6.910	6.980	6.194	758,370
2024-01-04	7.020	7.040	6.860	7.000	6.212	544,000
2024-01-03	6.850	6.980	6.830	6.880	6.105	324,959
2024-01-02	7.100	7.180	6.920	6.920	6.141	362,000
2023-12-29	6.840	7.070	6.840	7.060	6.265	1,462,000
2023-12-28	6.760	7.050	6.760	7.020	6.229	1,318,600
2023-12-27	6.750	7.000	6.750	6.980	6.194	999,470
2023-12-22	6.930	7.000	6.800	6.820	6.052	1,706,000
2023-12-21	6.810	6.970	6.760	6.940	6.158	900,000
2023-12-20	6.840	6.990	6.840	6.890	6.114	1,552,806
2023-12-19	6.820	6.890	6.740	6.820	6.052	1,199,779
2023-12-18	6.960	7.060	6.900	6.990	6.203	1,711,000
2023-12-15	6.850	6.960	6.770	6.950	6.167	1,679,148
2023-12-14	6.650	6.840	6.650	6.750	5.990	1,232,000
2023-12-13	6.690	6.840	6.640	6.670	5.919	1,826,020
2023-12-12	6.570	6.840	6.570	6.800	6.034	1,335,660
2023-12-11	6.720	6.780	6.580	6.750	5.990	1,394,000
2023-12-08	6.700	6.710	6.550	6.710	5.954	1,213,064
2023-12-07	6.730	6.730	6.580	6.670	5.919	1,983,190
2023-12-06	6.700	6.820	6.680	6.740	5.981	1,217,000
2023-12-05	6.850	6.850	6.670	6.740	5.981	905,498
2023-12-04	6.700	6.910	6.660	6.760	5.999	1,800,867
2023-12-01	6.760	6.770	6.660	6.660	5.910	1,736,300
2023-11-30	7.070	7.070	6.710	6.750	5.990	2,574,444
2023-11-29	6.680	6.880	6.660	6.740	5.981	1,240,243
2023-11-28	6.900	6.980	6.710	6.810	6.043	2,333,000
2023-11-27	6.930	7.040	6.850	6.900	6.123	2,152,000
2023-11-24	7.100	7.100	6.960	7.060	6.265	1,244,790
2023-11-23	7.060	7.120	7.050	7.070	6.274	711,000
2023-11-22	7.050	7.170	7.050	7.070	6.274	1,026,123
2023-11-21	7.040	7.100	6.990	7.050	6.256	434,840
2023-11-20	6.950	7.100	6.820	7.040	6.247	1,542,000
2023-11-17	6.900	6.910	6.770	6.830	6.061	991,126

← NewerPage 12 of 21 · 1,234 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.