CIMC Enric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.400	8.400	8.080	8.130	6.959	1,940,000
2023-02-21	8.410	8.470	8.310	8.400	7.190	926,194
2023-02-20	8.470	8.470	8.280	8.410	7.199	2,310,000
2023-02-17	8.530	8.540	8.390	8.470	7.250	1,313,863
2023-02-16	8.710	8.710	8.450	8.520	7.293	2,094,200
2023-02-15	8.800	8.800	8.570	8.600	7.361	1,794,148
2023-02-14	8.850	8.870	8.670	8.790	7.524	2,004,816
2023-02-13	8.700	8.750	8.500	8.680	7.430	1,256,716
2023-02-10	8.750	8.920	8.650	8.710	7.455	1,319,504
2023-02-09	8.600	8.820	8.560	8.740	7.481	1,654,000
2023-02-08	8.600	8.720	8.580	8.600	7.361	1,910,000
2023-02-07	8.670	8.670	8.530	8.580	7.344	1,180,000
2023-02-06	8.900	8.900	8.460	8.550	7.318	2,651,363
2023-02-03	8.940	8.960	8.800	8.900	7.618	1,268,000
2023-02-02	9.000	9.230	8.860	8.960	7.669	2,472,000
2023-02-01	8.850	9.000	8.770	8.980	7.687	2,259,800
2023-01-31	8.780	8.890	8.630	8.790	7.524	2,765,381
2023-01-30	9.040	9.070	8.770	8.850	7.575	3,742,000
2023-01-27	9.130	9.270	9.030	9.080	7.772	1,448,000
2023-01-26	9.150	9.320	9.080	9.130	7.815	2,328,650
2023-01-20	8.980	9.100	8.760	9.080	7.772	1,772,211
2023-01-19	8.550	8.950	8.480	8.900	7.618	4,309,700
2023-01-18	8.480	8.590	8.470	8.520	7.293	1,832,330
2023-01-17	8.470	8.490	8.370	8.450	7.233	2,067,615
2023-01-16	8.530	8.530	8.360	8.440	7.224	1,159,600
2023-01-13	8.520	8.580	8.430	8.530	7.301	3,450,463
2023-01-12	8.420	8.650	8.380	8.520	7.293	5,852,000
2023-01-11	8.230	8.590	8.110	8.300	7.104	13,273,430
2023-01-10	8.150	8.240	8.000	8.080	6.916	1,568,278
2023-01-09	8.010	8.320	8.010	8.140	6.968	5,957,000
2023-01-06	7.860	8.040	7.860	8.010	6.856	2,330,900
2023-01-05	7.960	7.970	7.810	7.910	6.771	1,848,000
2023-01-04	7.820	7.830	7.710	7.830	6.702	2,823,297
2023-01-03	7.820	7.900	7.700	7.750	6.634	1,204,500
2022-12-30	7.870	8.200	7.860	7.890	6.754	1,741,000
2022-12-29	7.730	7.870	7.630	7.860	6.728	2,021,000
2022-12-28	7.600	7.830	7.600	7.800	6.676	2,956,100
2022-12-23	7.790	7.790	7.510	7.600	6.505	3,000,000
2022-12-22	7.740	7.850	7.660	7.800	6.676	1,346,000
2022-12-21	7.720	7.840	7.640	7.740	6.625	1,212,000
2022-12-20	7.800	7.800	7.600	7.720	6.608	1,624,755
2022-12-19	7.960	7.960	7.680	7.800	6.676	1,556,058
2022-12-16	7.870	8.040	7.750	7.960	6.813	2,676,300
2022-12-15	7.580	8.070	7.490	7.900	6.762	5,658,000
2022-12-14	7.480	7.610	7.440	7.540	6.454	1,504,265
2022-12-13	7.560	7.660	7.480	7.510	6.428	2,270,500
2022-12-12	7.730	7.750	7.430	7.630	6.531	3,026,000
2022-12-09	7.650	7.800	7.600	7.750	6.634	3,282,000
2022-12-08	7.610	7.720	7.460	7.600	6.505	3,692,400
2022-12-07	7.990	8.060	7.440	7.500	6.420	7,528,930
2022-12-06	8.170	8.260	7.910	7.990	6.839	3,684,608
2022-12-05	8.230	8.240	8.050	8.190	7.010	3,146,810
2022-12-02	8.320	8.320	8.140	8.170	6.993	2,249,110
2022-12-01	8.500	8.500	8.240	8.310	7.113	2,764,802
2022-11-30	8.040	8.370	8.000	8.370	7.164	4,594,000
2022-11-29	8.160	8.240	7.810	7.990	6.839	6,208,000
2022-11-28	8.100	8.340	7.970	8.160	6.985	3,372,000
2022-11-25	8.300	8.410	8.200	8.290	7.096	2,252,500
2022-11-24	8.340	8.470	8.270	8.360	7.156	840,000
2022-11-23	8.070	8.360	8.070	8.330	7.130	1,288,900

← NewerPage 16 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.