CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.800 | 7.850 | 7.510 | 7.560 | 7.308 | 3,931,314 |
| 2025-10-28 | 7.880 | 8.030 | 7.700 | 7.790 | 7.530 | 3,787,014 |
| 2025-10-27 | 7.990 | 8.200 | 7.920 | 8.030 | 7.762 | 1,805,514 |
| 2025-10-24 | 7.810 | 7.980 | 7.810 | 7.890 | 7.627 | 2,340,000 |
| 2025-10-23 | 7.900 | 7.940 | 7.700 | 7.920 | 7.656 | 2,302,000 |
| 2025-10-22 | 8.000 | 8.000 | 7.800 | 7.880 | 7.617 | 3,068,000 |
| 2025-10-21 | 7.850 | 8.130 | 7.850 | 7.990 | 7.723 | 1,702,000 |
| 2025-10-20 | 7.830 | 7.950 | 7.830 | 7.950 | 7.685 | 3,120,390 |
| 2025-10-17 | 8.190 | 8.300 | 7.810 | 7.830 | 7.569 | 4,637,156 |
| 2025-10-16 | 8.070 | 8.240 | 7.950 | 8.200 | 7.926 | 2,131,339 |
| 2025-10-15 | 7.910 | 8.000 | 7.820 | 8.000 | 7.733 | 6,152,888 |
| 2025-10-14 | 8.060 | 8.210 | 7.870 | 7.900 | 7.636 | 3,520,463 |
| 2025-10-13 | 7.940 | 8.050 | 7.510 | 8.050 | 7.781 | 4,122,000 |
| 2025-10-10 | 8.100 | 8.100 | 7.950 | 8.060 | 7.791 | 2,558,000 |
| 2025-10-09 | 8.160 | 8.230 | 8.020 | 8.130 | 7.859 | 3,269,000 |
| 2025-10-08 | 8.100 | 8.250 | 8.000 | 8.150 | 7.878 | 2,472,122 |
| 2025-10-06 | 8.160 | 8.290 | 8.100 | 8.140 | 7.868 | 1,468,037 |
| 2025-10-03 | 7.940 | 8.220 | 7.940 | 8.220 | 7.946 | 1,775,099 |
| 2025-10-02 | 8.000 | 8.080 | 7.970 | 8.000 | 7.733 | 904,886 |
| 2025-09-30 | 8.180 | 8.180 | 7.970 | 8.040 | 7.772 | 6,715,348 |
| 2025-09-29 | 7.880 | 8.220 | 7.880 | 8.090 | 7.820 | 4,591,500 |
| 2025-09-26 | 7.880 | 8.010 | 7.710 | 7.850 | 7.588 | 4,877,595 |
| 2025-09-25 | 7.830 | 7.930 | 7.830 | 7.900 | 7.636 | 2,628,000 |
| 2025-09-24 | 7.750 | 7.920 | 7.660 | 7.870 | 7.607 | 2,531,050 |
| 2025-09-23 | 7.850 | 7.850 | 7.620 | 7.750 | 7.491 | 2,294,000 |
| 2025-09-22 | 7.800 | 7.820 | 7.610 | 7.720 | 7.462 | 2,526,000 |
| 2025-09-19 | 7.690 | 7.910 | 7.630 | 7.800 | 7.540 | 5,794,000 |
| 2025-09-18 | 8.090 | 8.090 | 7.630 | 7.690 | 7.433 | 4,749,600 |
| 2025-09-17 | 7.550 | 8.090 | 7.550 | 8.090 | 7.820 | 9,355,545 |
| 2025-09-16 | 7.620 | 7.670 | 7.530 | 7.600 | 7.346 | 2,974,000 |
| 2025-09-15 | 7.560 | 7.770 | 7.540 | 7.640 | 7.385 | 4,375,813 |
| 2025-09-12 | 7.510 | 7.760 | 7.480 | 7.530 | 7.279 | 7,484,500 |
| 2025-09-11 | 7.030 | 7.440 | 7.030 | 7.430 | 7.182 | 8,608,800 |
| 2025-09-10 | 7.120 | 7.120 | 6.970 | 7.080 | 6.844 | 1,396,529 |
| 2025-09-09 | 7.200 | 7.200 | 7.020 | 7.050 | 6.815 | 1,520,500 |
| 2025-09-08 | 7.030 | 7.100 | 6.980 | 7.100 | 6.863 | 1,971,996 |
| 2025-09-05 | 7.050 | 7.090 | 6.920 | 7.020 | 6.786 | 2,830,000 |
| 2025-09-04 | 7.060 | 7.060 | 6.950 | 6.990 | 6.757 | 2,100,000 |
| 2025-09-03 | 7.080 | 7.090 | 6.930 | 7.070 | 6.834 | 2,406,000 |
| 2025-09-02 | 7.090 | 7.120 | 6.950 | 7.050 | 6.815 | 2,116,000 |
| 2025-09-01 | 7.270 | 7.270 | 7.050 | 7.090 | 6.853 | 4,793,269 |
| 2025-08-29 | 7.280 | 7.320 | 7.170 | 7.220 | 6.979 | 4,574,000 |
| 2025-08-28 | 7.120 | 7.230 | 7.010 | 7.170 | 6.931 | 5,494,000 |
| 2025-08-27 | 7.200 | 7.320 | 7.060 | 7.110 | 6.873 | 5,155,800 |
| 2025-08-26 | 7.200 | 7.200 | 7.050 | 7.160 | 6.921 | 2,173,950 |
| 2025-08-25 | 6.990 | 7.230 | 6.990 | 7.120 | 6.882 | 3,932,000 |
| 2025-08-22 | 6.690 | 7.040 | 6.690 | 6.990 | 6.757 | 10,014,000 |
| 2025-08-21 | 6.620 | 6.700 | 6.610 | 6.660 | 6.438 | 816,000 |
| 2025-08-20 | 6.580 | 6.610 | 6.530 | 6.610 | 6.389 | 1,020,000 |
| 2025-08-19 | 6.660 | 6.690 | 6.590 | 6.620 | 6.399 | 1,964,480 |
| 2025-08-18 | 6.670 | 6.750 | 6.600 | 6.680 | 6.457 | 3,756,000 |
| 2025-08-15 | 6.600 | 6.640 | 6.500 | 6.640 | 6.418 | 3,928,000 |
| 2025-08-14 | 6.760 | 6.770 | 6.540 | 6.600 | 6.380 | 4,320,715 |
| 2025-08-13 | 6.750 | 6.870 | 6.730 | 6.750 | 6.525 | 4,277,000 |
| 2025-08-12 | 6.800 | 6.800 | 6.700 | 6.750 | 6.525 | 1,172,000 |
| 2025-08-11 | 6.780 | 6.830 | 6.690 | 6.790 | 6.563 | 2,730,000 |
| 2025-08-08 | 6.700 | 6.800 | 6.600 | 6.780 | 6.554 | 2,650,000 |
| 2025-08-07 | 6.660 | 6.760 | 6.630 | 6.680 | 6.457 | 3,069,265 |
| 2025-08-06 | 6.610 | 6.710 | 6.600 | 6.650 | 6.428 | 1,484,000 |
| 2025-08-05 | 6.650 | 6.660 | 6.600 | 6.610 | 6.389 | 1,030,000 |
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.