CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.480	7.590	7.450	7.450	6.611	2,222,000
2023-08-17	7.260	7.500	7.250	7.500	6.655	1,635,314
2023-08-16	7.390	7.390	7.240	7.270	6.451	1,210,000
2023-08-15	7.480	7.480	7.400	7.400	6.567	442,915
2023-08-14	7.400	7.530	7.380	7.480	6.638	841,333
2023-08-11	7.600	7.680	7.520	7.530	6.682	1,450,000
2023-08-10	7.530	7.530	7.400	7.520	6.673	876,000
2023-08-09	7.700	7.700	7.410	7.440	6.602	1,046,000
2023-08-08	7.400	7.720	7.290	7.690	6.824	2,054,000
2023-08-07	7.550	7.550	7.390	7.400	6.567	1,081,749
2023-08-04	7.610	7.640	7.520	7.610	6.753	612,000
2023-08-03	7.620	7.680	7.520	7.590	6.735	851,540
2023-08-02	7.560	7.740	7.560	7.580	6.726	1,174,200
2023-08-01	7.780	7.790	7.550	7.570	6.717	920,000
2023-07-31	7.630	7.880	7.620	7.830	6.948	3,622,800
2023-07-28	7.390	7.540	7.330	7.500	6.655	1,406,000
2023-07-27	7.650	7.690	7.420	7.450	6.611	1,864,000
2023-07-26	7.530	7.700	7.530	7.650	6.788	2,361,980
2023-07-25	7.470	7.580	7.440	7.530	6.682	2,336,000
2023-07-24	7.460	7.530	7.410	7.450	6.611	1,413,282
2023-07-21	7.570	7.570	7.410	7.490	6.646	894,000
2023-07-20	7.490	7.620	7.470	7.520	6.673	2,637,726
2023-07-19	7.360	7.460	7.290	7.450	6.611	2,103,848
2023-07-18	7.310	7.520	7.280	7.350	6.522	3,317,677
2023-07-14	7.350	7.350	7.200	7.280	6.460	1,538,818
2023-07-13	7.470	7.470	7.240	7.380	6.549	2,258,000
2023-07-12	7.370	7.520	7.270	7.350	6.522	3,699,445
2023-07-11	7.270	7.380	7.260	7.310	6.487	2,158,000
2023-07-10	7.430	7.530	7.200	7.280	6.460	1,034,000
2023-07-07	7.180	7.280	7.110	7.230	6.416	1,488,000
2023-07-06	7.300	7.410	7.170	7.230	6.416	2,466,000
2023-07-05	7.190	7.460	7.160	7.270	6.451	2,659,965
2023-07-04	7.140	7.160	7.090	7.150	6.345	698,000
2023-07-03	6.900	7.140	6.810	7.080	6.283	1,444,200
2023-06-30	7.100	7.130	6.920	7.000	6.212	2,204,000
2023-06-29	6.970	7.020	6.900	6.980	6.194	1,299,920
2023-06-28	6.800	6.950	6.800	6.930	6.149	1,390,000
2023-06-27	6.610	6.960	6.560	6.920	6.141	1,948,745
2023-06-26	6.320	6.660	6.320	6.580	5.839	2,601,920
2023-06-23	6.630	6.630	6.400	6.450	5.724	1,744,050
2023-06-21	6.660	6.770	6.560	6.720	5.963	1,907,375
2023-06-20	6.740	6.740	6.590	6.650	5.901	2,926,000
2023-06-19	6.750	6.760	6.690	6.700	5.945	650,176
2023-06-16	6.700	6.760	6.670	6.750	5.990	1,118,000
2023-06-15	6.500	6.730	6.440	6.730	5.972	2,970,358
2023-06-14	6.620	6.760	6.460	6.500	5.768	1,977,940
2023-06-13	6.850	6.850	6.610	6.650	5.901	2,457,410
2023-06-12	6.700	6.900	6.700	6.760	5.999	954,000
2023-06-09	6.840	6.840	6.650	6.800	6.034	2,118,000
2023-06-08	6.720	6.780	6.570	6.740	5.981	538,000
2023-06-07	6.890	6.890	6.440	6.740	5.981	2,859,000
2023-06-06	6.810	6.900	6.650	6.720	5.963	991,900
2023-06-05	6.680	6.880	6.680	6.860	6.087	1,438,599
2023-06-02	6.610	6.720	6.550	6.600	5.857	3,218,000
2023-06-01	6.450	6.760	6.450	6.590	5.848	2,456,000
2023-05-31	6.380	6.520	6.210	6.450	5.724	3,594,000
2023-05-30	6.360	6.510	6.360	6.380	5.661	1,208,820
2023-05-29	6.370	6.420	6.300	6.360	5.644	2,158,600
2023-05-25	6.450	6.480	6.310	6.420	5.697	2,256,000
2023-05-24	6.580	6.630	6.440	6.510	5.777	2,736,000

← NewerPage 14 of 21 · 1,229 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.