CIMC Enric Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.760	11.360	10.580	11.000	9.172	10,063,190
2021-12-01	10.520	11.020	10.360	10.740	8.955	9,554,000
2021-11-30	10.480	10.820	10.360	10.660	8.888	13,493,600
2021-11-29	9.720	10.500	9.600	10.440	8.705	18,884,830
2021-11-26	9.500	9.960	9.480	9.740	8.121	12,558,440
2021-11-25	9.670	9.730	9.480	9.590	7.996	3,678,000
2021-11-24	9.250	9.680	9.200	9.670	8.063	10,162,060
2021-11-23	9.130	9.620	9.070	9.250	7.713	7,243,900
2021-11-22	9.290	9.350	9.100	9.130	7.613	3,622,000
2021-11-19	9.110	9.250	8.910	9.160	7.638	16,147,880
2021-11-18	8.380	9.300	8.380	9.100	7.588	28,208,000
2021-11-17	9.190	9.190	8.260	8.480	7.071	35,853,473
2021-11-16	9.520	9.520	9.180	9.200	7.671	2,908,000
2021-11-15	9.690	9.730	9.270	9.330	7.779	3,928,000
2021-11-12	9.900	9.990	9.650	9.690	8.079	2,312,200
2021-11-11	9.310	9.900	9.310	9.820	8.188	5,751,000
2021-11-10	9.780	9.780	9.150	9.380	7.821	4,084,427
2021-11-09	9.800	9.900	9.520	9.640	8.038	4,113,000
2021-11-08	9.370	9.730	9.250	9.720	8.104	6,164,400
2021-11-05	9.820	9.970	9.200	9.290	7.746	6,508,404
2021-11-04	9.750	10.000	9.640	9.880	8.238	4,364,000
2021-11-03	9.800	9.800	9.500	9.720	8.104	1,606,539
2021-11-02	10.000	10.260	9.600	9.640	8.038	2,495,230
2021-11-01	10.060	10.120	9.690	9.850	8.213	2,354,146
2021-10-29	9.910	10.160	9.800	10.060	8.388	1,714,777
2021-10-28	10.040	10.240	9.780	9.910	8.263	4,943,300
2021-10-27	10.200	10.380	10.120	10.120	8.438	2,806,000
2021-10-26	10.220	10.520	10.080	10.220	8.521	4,623,000
2021-10-25	9.440	10.300	9.370	10.040	8.371	8,439,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.