CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.360 | 7.400 | 7.180 | 7.210 | 6.643 | 2,654,470 |
| 2025-02-06 | 7.200 | 7.370 | 7.200 | 7.370 | 6.790 | 1,438,529 |
| 2025-02-05 | 7.300 | 7.650 | 7.260 | 7.360 | 6.781 | 3,580,858 |
| 2025-02-04 | 7.200 | 7.550 | 7.160 | 7.460 | 6.873 | 1,862,400 |
| 2025-02-03 | 7.030 | 7.200 | 6.870 | 7.200 | 6.634 | 1,694,000 |
| 2025-01-28 | 6.970 | 7.030 | 6.850 | 7.030 | 6.477 | 310,000 |
| 2025-01-27 | 6.940 | 7.030 | 6.930 | 6.970 | 6.422 | 578,000 |
| 2025-01-24 | 6.840 | 6.950 | 6.840 | 6.910 | 6.366 | 406,000 |
| 2025-01-23 | 6.850 | 6.860 | 6.740 | 6.840 | 6.302 | 718,000 |
| 2025-01-22 | 6.830 | 6.830 | 6.760 | 6.810 | 6.274 | 580,000 |
| 2025-01-21 | 6.970 | 6.980 | 6.810 | 6.890 | 6.348 | 526,000 |
| 2025-01-20 | 6.980 | 7.010 | 6.870 | 6.920 | 6.376 | 486,000 |
| 2025-01-17 | 6.980 | 6.980 | 6.880 | 6.970 | 6.422 | 369,734 |
| 2025-01-16 | 7.000 | 7.030 | 6.900 | 6.910 | 6.366 | 460,000 |
| 2025-01-15 | 6.960 | 6.960 | 6.920 | 6.960 | 6.412 | 298,000 |
| 2025-01-14 | 6.810 | 6.990 | 6.780 | 6.920 | 6.376 | 1,001,929 |
| 2025-01-13 | 6.820 | 6.840 | 6.700 | 6.810 | 6.274 | 705,500 |
| 2025-01-10 | 7.060 | 7.060 | 6.820 | 6.840 | 6.302 | 1,246,000 |
| 2025-01-09 | 6.770 | 6.870 | 6.600 | 6.860 | 6.320 | 2,330,000 |
| 2025-01-08 | 6.890 | 6.890 | 6.610 | 6.690 | 6.164 | 3,688,000 |
| 2025-01-07 | 6.880 | 6.960 | 6.760 | 6.900 | 6.357 | 2,674,000 |
| 2025-01-06 | 6.990 | 7.120 | 6.910 | 6.960 | 6.412 | 5,320,000 |
| 2025-01-03 | 7.070 | 7.070 | 6.890 | 6.930 | 6.385 | 1,694,000 |
| 2025-01-02 | 7.140 | 7.140 | 6.900 | 6.940 | 6.394 | 2,528,000 |
| 2024-12-31 | 7.050 | 7.100 | 7.020 | 7.060 | 6.505 | 2,404,000 |
| 2024-12-30 | 7.060 | 7.110 | 7.010 | 7.050 | 6.495 | 1,162,000 |
| 2024-12-27 | 7.130 | 7.130 | 7.000 | 7.060 | 6.505 | 1,100,000 |
| 2024-12-24 | 7.010 | 7.160 | 7.010 | 7.140 | 6.578 | 932,785 |
| 2024-12-23 | 7.000 | 7.150 | 7.000 | 7.000 | 6.449 | 1,501,407 |
| 2024-12-20 | 6.930 | 7.020 | 6.880 | 7.000 | 6.449 | 3,263,033 |
| 2024-12-19 | 6.890 | 7.010 | 6.810 | 6.970 | 6.422 | 1,834,000 |
| 2024-12-18 | 6.920 | 7.000 | 6.900 | 6.990 | 6.440 | 1,650,000 |
| 2024-12-17 | 6.860 | 7.020 | 6.820 | 6.920 | 6.376 | 4,990,591 |
| 2024-12-16 | 7.000 | 7.060 | 6.860 | 6.860 | 6.320 | 1,703,000 |
| 2024-12-13 | 7.160 | 7.160 | 6.980 | 7.020 | 6.468 | 986,000 |
| 2024-12-12 | 7.160 | 7.250 | 7.020 | 7.080 | 6.523 | 2,445,000 |
| 2024-12-11 | 7.000 | 7.390 | 7.000 | 7.110 | 6.551 | 1,471,696 |
| 2024-12-10 | 7.300 | 7.400 | 7.010 | 7.100 | 6.541 | 5,140,027 |
| 2024-12-09 | 7.050 | 7.320 | 7.050 | 7.320 | 6.744 | 4,320,000 |
| 2024-12-06 | 7.080 | 7.110 | 6.980 | 7.100 | 6.541 | 1,542,000 |
| 2024-12-05 | 6.990 | 7.080 | 6.900 | 7.040 | 6.486 | 6,226,000 |
| 2024-12-04 | 6.840 | 6.930 | 6.820 | 6.890 | 6.348 | 2,208,000 |
| 2024-12-03 | 6.680 | 6.960 | 6.680 | 6.830 | 6.293 | 9,539,324 |
| 2024-12-02 | 6.730 | 6.790 | 6.670 | 6.700 | 6.173 | 1,202,340 |
| 2024-11-29 | 6.880 | 6.930 | 6.660 | 6.760 | 6.228 | 3,406,000 |
| 2024-11-28 | 6.610 | 6.890 | 6.610 | 6.810 | 6.274 | 8,490,068 |
| 2024-11-27 | 6.410 | 6.700 | 6.360 | 6.590 | 6.072 | 13,287,730 |
| 2024-11-26 | 6.640 | 6.640 | 6.350 | 6.360 | 5.860 | 4,524,000 |
| 2024-11-25 | 6.690 | 6.700 | 6.600 | 6.610 | 6.090 | 1,652,000 |
| 2024-11-22 | 6.700 | 6.820 | 6.650 | 6.690 | 6.164 | 3,229,858 |
| 2024-11-21 | 6.660 | 6.720 | 6.650 | 6.700 | 6.173 | 1,536,000 |
| 2024-11-20 | 6.710 | 6.710 | 6.600 | 6.630 | 6.108 | 1,447,327 |
| 2024-11-19 | 6.760 | 6.760 | 6.640 | 6.700 | 6.173 | 586,000 |
| 2024-11-18 | 6.750 | 6.760 | 6.630 | 6.630 | 6.108 | 696,000 |
| 2024-11-15 | 6.530 | 6.710 | 6.530 | 6.610 | 6.090 | 802,000 |
| 2024-11-14 | 6.760 | 6.770 | 6.580 | 6.640 | 6.118 | 2,046,000 |
| 2024-11-13 | 6.650 | 6.760 | 6.550 | 6.760 | 6.228 | 2,194,644 |
| 2024-11-12 | 6.790 | 6.790 | 6.640 | 6.690 | 6.164 | 1,504,000 |
| 2024-11-11 | 6.800 | 6.800 | 6.600 | 6.660 | 6.136 | 3,172,579 |
| 2024-11-08 | 6.950 | 7.020 | 6.740 | 6.850 | 6.311 | 3,108,000 |
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.