CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.830	6.910	6.830	6.910	6.132	329,600
2023-11-15	6.760	6.950	6.760	6.830	6.061	1,076,000
2023-11-14	6.630	6.750	6.630	6.720	5.963	165,000
2023-11-13	6.660	6.660	6.560	6.610	5.866	154,500
2023-11-10	6.770	6.770	6.630	6.630	5.883	370,750
2023-11-09	6.720	6.820	6.670	6.770	6.008	553,734
2023-11-08	6.820	6.820	6.660	6.750	5.990	967,857
2023-11-07	6.970	6.970	6.720	6.780	6.016	1,368,943
2023-11-06	7.060	7.070	6.910	6.970	6.185	909,881
2023-11-03	6.850	6.970	6.770	6.940	6.158	1,865,000
2023-11-02	6.820	6.860	6.750	6.800	6.034	972,000
2023-11-01	6.640	6.830	6.500	6.830	6.061	1,219,000
2023-10-31	6.820	6.840	6.600	6.640	5.892	4,131,490
2023-10-30	6.860	6.950	6.630	6.920	6.141	3,661,000
2023-10-27	6.840	6.980	6.840	6.940	6.158	1,082,790
2023-10-26	6.930	6.940	6.810	6.860	6.087	715,000
2023-10-25	6.930	7.170	6.840	7.030	6.238	1,978,000
2023-10-24	6.830	6.950	6.770	6.900	6.123	825,030
2023-10-20	6.950	6.960	6.810	6.830	6.061	820,000
2023-10-19	7.070	7.070	6.920	6.960	6.176	555,299
2023-10-18	7.110	7.190	7.100	7.110	6.309	3,329,655
2023-10-17	7.100	7.270	7.100	7.210	6.398	1,293,280
2023-10-16	7.220	7.220	7.020	7.100	6.300	1,370,983
2023-10-13	7.350	7.350	7.180	7.200	6.389	773,000
2023-10-12	7.280	7.570	7.260	7.400	6.567	5,842,000
2023-10-11	7.290	7.450	7.160	7.260	6.442	2,853,532
2023-10-10	7.140	7.340	7.140	7.190	6.380	3,416,000
2023-10-09	7.000	7.360	7.000	7.140	6.336	2,514,257
2023-10-06	6.860	7.020	6.810	6.970	6.185	1,196,100
2023-10-05	6.850	6.930	6.810	6.860	6.087	1,030,326
2023-10-04	6.750	6.780	6.600	6.740	5.981	817,000
2023-10-03	6.710	6.760	6.600	6.690	5.937	660,000
2023-09-29	6.900	7.020	6.810	6.830	6.061	788,000
2023-09-28	6.800	6.820	6.720	6.740	5.981	568,000
2023-09-27	6.830	6.950	6.700	6.800	6.034	701,740
2023-09-26	6.900	6.900	6.790	6.830	6.061	1,105,000
2023-09-25	6.960	6.970	6.800	6.860	6.087	856,000
2023-09-22	6.930	6.960	6.880	6.960	6.176	1,015,700
2023-09-21	6.960	6.960	6.870	6.940	6.158	940,000
2023-09-20	7.060	7.060	6.800	6.950	6.167	1,603,520
2023-09-19	6.950	7.040	6.950	6.950	6.167	490,000
2023-09-18	7.000	7.000	6.890	6.920	6.141	1,105,000
2023-09-15	7.130	7.140	7.000	7.000	6.212	1,984,743
2023-09-14	7.250	7.250	7.120	7.150	6.345	1,222,000
2023-09-13	7.200	7.300	7.200	7.240	6.425	921,000
2023-09-12	7.220	7.370	7.190	7.260	6.442	1,083,030
2023-09-11	7.410	7.410	7.230	7.290	6.469	1,516,998
2023-09-07	7.390	7.390	7.220	7.270	6.451	1,209,080
2023-09-06	7.460	7.460	7.310	7.360	6.531	633,100
2023-09-05	7.470	7.470	7.370	7.390	6.558	586,000
2023-09-04	7.460	7.510	7.390	7.430	6.593	872,950
2023-08-31	7.410	7.510	7.390	7.460	6.620	746,700
2023-08-30	7.650	7.650	7.440	7.450	6.611	686,612
2023-08-29	7.400	7.670	7.400	7.650	6.788	1,837,500
2023-08-28	7.550	7.630	7.380	7.430	6.593	1,382,470
2023-08-25	7.490	7.540	7.370	7.430	6.593	935,734
2023-08-24	7.410	7.580	7.370	7.480	6.638	2,564,000
2023-08-23	7.450	7.450	7.310	7.340	6.513	796,000
2023-08-22	7.330	7.440	7.270	7.340	6.513	833,759
2023-08-21	7.460	7.460	7.300	7.330	6.504	802,000

← NewerPage 13 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.