CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.930	6.930	6.770	6.780	5.803	1,374,000
2023-05-22	6.890	6.970	6.840	6.920	5.923	1,130,000
2023-05-19	7.130	7.130	6.850	6.920	5.923	1,272,000
2023-05-18	7.030	7.100	7.000	7.050	6.035	1,102,300
2023-05-17	6.980	7.080	6.980	7.040	6.026	688,000
2023-05-16	6.980	7.070	6.980	7.010	6.000	824,000
2023-05-15	7.020	7.180	6.900	6.980	5.975	1,182,000
2023-05-12	7.160	7.210	7.030	7.070	6.052	3,707,900
2023-05-11	7.190	7.210	7.070	7.090	6.069	5,728,000
2023-05-10	7.120	7.210	7.010	7.210	6.171	1,224,880
2023-05-09	7.160	7.240	7.100	7.100	6.077	1,526,000
2023-05-08	7.150	7.170	7.060	7.150	6.120	740,148
2023-05-05	7.200	7.200	7.060	7.150	6.120	2,092,000
2023-05-04	7.020	7.170	6.950	7.130	6.103	3,479,800
2023-05-03	6.930	6.980	6.800	6.950	5.949	2,090,182
2023-05-02	7.250	7.250	6.930	6.930	5.932	2,195,840
2023-04-28	7.030	7.260	7.000	7.210	6.171	3,131,100
2023-04-27	7.160	7.210	6.900	7.020	6.009	4,521,189
2023-04-26	6.960	7.210	6.930	7.160	6.129	4,273,803
2023-04-25	6.990	7.080	6.840	6.980	5.975	3,716,000
2023-04-24	7.340	7.340	6.980	7.050	6.035	5,066,149
2023-04-21	7.300	7.350	7.200	7.250	6.206	1,974,000
2023-04-20	7.270	7.370	7.250	7.350	6.291	1,718,000
2023-04-19	7.310	7.390	7.260	7.320	6.266	1,338,800
2023-04-18	7.380	7.590	7.370	7.430	6.360	3,060,797
2023-04-17	7.510	7.520	7.360	7.500	6.420	1,308,000
2023-04-14	7.340	7.510	7.250	7.510	6.428	2,944,400
2023-04-13	7.230	7.340	7.220	7.280	6.231	1,560,164
2023-04-12	7.320	7.370	7.220	7.290	6.240	1,791,741
2023-04-11	7.440	7.450	7.330	7.340	6.283	2,224,900
2023-04-06	7.550	7.550	7.320	7.420	6.351	2,430,567
2023-04-04	7.650	7.720	7.560	7.560	6.471	2,307,130
2023-04-03	7.600	7.790	7.600	7.680	6.574	1,778,711
2023-03-31	7.700	7.790	7.540	7.600	6.505	1,482,727
2023-03-30	7.550	7.730	7.480	7.700	6.591	2,414,100
2023-03-29	7.720	7.720	7.510	7.550	6.462	1,925,870
2023-03-28	7.600	7.770	7.550	7.610	6.514	1,973,390
2023-03-27	7.870	7.870	7.460	7.600	6.505	5,787,000
2023-03-24	8.110	8.110	7.750	7.840	6.711	5,819,000
2023-03-23	8.200	8.220	7.920	8.090	6.925	2,264,577
2023-03-22	8.150	8.430	8.150	8.280	7.087	2,894,000
2023-03-21	8.020	8.120	7.910	7.990	6.839	1,035,685
2023-03-20	8.280	8.280	7.910	8.030	6.873	1,653,700
2023-03-17	7.940	8.320	7.940	8.220	7.036	3,129,783
2023-03-16	7.940	8.050	7.860	7.940	6.796	3,189,463
2023-03-15	7.900	8.100	7.900	7.940	6.796	2,278,100
2023-03-14	8.080	8.080	7.860	7.900	6.762	3,073,844
2023-03-13	8.180	8.180	7.960	8.100	6.933	1,524,000
2023-03-10	8.240	8.240	8.030	8.080	6.916	2,203,500
2023-03-09	8.330	8.500	8.200	8.250	7.062	837,712
2023-03-08	8.460	8.470	8.270	8.300	7.104	827,200
2023-03-07	8.510	8.730	8.400	8.480	7.259	2,978,400
2023-03-06	8.420	8.470	8.280	8.470	7.250	1,416,812
2023-03-03	8.170	8.320	8.120	8.280	7.087	1,513,448
2023-03-02	8.200	8.300	8.090	8.110	6.942	1,312,000
2023-03-01	8.050	8.250	8.050	8.200	7.019	1,012,697
2023-02-28	8.260	8.260	8.050	8.050	6.890	1,656,000
2023-02-27	8.080	8.260	8.020	8.120	6.950	1,105,300
2023-02-24	8.060	8.240	8.060	8.190	7.010	1,759,363
2023-02-23	8.190	8.240	8.020	8.020	6.865	1,526,000

← NewerPage 15 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.