CIMC Enric Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.940 | 7.090 | 6.770 | 6.960 | 6.412 | 8,288,000 |
| 2024-11-06 | 6.620 | 6.940 | 6.620 | 6.850 | 6.311 | 8,074,616 |
| 2024-11-05 | 6.540 | 6.670 | 6.530 | 6.620 | 6.099 | 3,214,921 |
| 2024-11-04 | 6.490 | 6.650 | 6.490 | 6.550 | 6.035 | 3,283,009 |
| 2024-11-01 | 6.500 | 6.650 | 6.500 | 6.570 | 6.053 | 1,266,000 |
| 2024-10-31 | 6.600 | 6.650 | 6.550 | 6.550 | 6.035 | 1,784,000 |
| 2024-10-30 | 6.640 | 6.720 | 6.490 | 6.610 | 6.090 | 3,910,000 |
| 2024-10-29 | 6.780 | 6.810 | 6.620 | 6.690 | 6.164 | 3,232,000 |
| 2024-10-28 | 6.780 | 6.820 | 6.620 | 6.760 | 6.228 | 2,712,000 |
| 2024-10-25 | 6.840 | 6.850 | 6.720 | 6.810 | 6.274 | 1,645,000 |
| 2024-10-24 | 6.830 | 6.850 | 6.710 | 6.730 | 6.201 | 822,395 |
| 2024-10-23 | 6.800 | 6.960 | 6.750 | 6.870 | 6.330 | 2,498,000 |
| 2024-10-22 | 6.900 | 7.040 | 6.820 | 6.860 | 6.320 | 1,078,000 |
| 2024-10-21 | 6.890 | 7.050 | 6.790 | 6.880 | 6.339 | 4,794,000 |
| 2024-10-18 | 6.680 | 6.930 | 6.570 | 6.930 | 6.385 | 5,402,000 |
| 2024-10-17 | 6.720 | 6.860 | 6.660 | 6.690 | 6.164 | 2,462,115 |
| 2024-10-16 | 6.710 | 6.850 | 6.670 | 6.750 | 6.219 | 6,932,115 |
| 2024-10-15 | 6.980 | 6.980 | 6.660 | 6.730 | 6.201 | 4,821,703 |
| 2024-10-14 | 7.100 | 7.100 | 6.880 | 6.920 | 6.376 | 4,279,562 |
| 2024-10-10 | 6.900 | 7.190 | 6.900 | 7.050 | 6.495 | 5,069,366 |
| 2024-10-09 | 7.020 | 7.060 | 6.590 | 6.800 | 6.265 | 11,204,000 |
| 2024-10-08 | 7.720 | 7.860 | 6.930 | 7.010 | 6.459 | 8,258,000 |
| 2024-10-07 | 7.230 | 7.690 | 7.230 | 7.600 | 7.002 | 6,884,000 |
| 2024-10-04 | 6.900 | 7.140 | 6.830 | 7.000 | 6.449 | 8,818,000 |
| 2024-10-03 | 7.100 | 7.100 | 6.820 | 6.930 | 6.385 | 5,990,200 |
| 2024-10-02 | 6.830 | 7.060 | 6.830 | 6.980 | 6.431 | 6,806,800 |
| 2024-09-30 | 6.850 | 7.060 | 6.800 | 6.870 | 6.330 | 8,328,762 |
| 2024-09-27 | 6.430 | 6.750 | 6.430 | 6.700 | 6.173 | 5,142,000 |
| 2024-09-26 | 6.170 | 6.310 | 6.080 | 6.300 | 5.804 | 3,960,000 |
| 2024-09-25 | 6.240 | 6.340 | 6.000 | 6.090 | 5.611 | 4,328,774 |
| 2024-09-24 | 5.910 | 6.170 | 5.910 | 6.150 | 5.666 | 1,798,000 |
| 2024-09-23 | 5.960 | 6.040 | 5.910 | 5.920 | 5.454 | 688,000 |
| 2024-09-20 | 6.000 | 6.040 | 5.860 | 6.000 | 5.528 | 2,912,000 |
| 2024-09-19 | 5.760 | 5.890 | 5.700 | 5.870 | 5.408 | 3,434,000 |
| 2024-09-17 | 5.750 | 5.810 | 5.750 | 5.750 | 5.298 | 304,290 |
| 2024-09-16 | 5.850 | 5.870 | 5.750 | 5.760 | 5.307 | 370,000 |
| 2024-09-13 | 5.800 | 5.850 | 5.770 | 5.800 | 5.344 | 364,000 |
| 2024-09-12 | 5.830 | 5.830 | 5.750 | 5.750 | 5.298 | 930,000 |
| 2024-09-11 | 5.910 | 5.910 | 5.800 | 5.800 | 5.344 | 1,482,000 |
| 2024-09-10 | 5.870 | 5.980 | 5.850 | 5.940 | 5.473 | 1,733,610 |
| 2024-09-09 | 6.010 | 6.010 | 5.850 | 5.910 | 5.445 | 1,658,000 |
| 2024-09-05 | 6.130 | 6.130 | 6.010 | 6.030 | 5.556 | 912,000 |
| 2024-09-04 | 6.120 | 6.180 | 6.050 | 6.050 | 5.574 | 1,102,770 |
| 2024-09-03 | 6.270 | 6.270 | 6.150 | 6.180 | 5.694 | 534,000 |
| 2024-09-02 | 6.300 | 6.340 | 6.200 | 6.230 | 5.740 | 916,000 |
| 2024-08-30 | 6.320 | 6.390 | 6.300 | 6.300 | 5.804 | 3,194,570 |
| 2024-08-29 | 6.430 | 6.430 | 6.220 | 6.380 | 5.878 | 1,384,042 |
| 2024-08-28 | 6.380 | 6.380 | 6.220 | 6.320 | 5.823 | 2,217,100 |
| 2024-08-27 | 6.200 | 6.460 | 6.200 | 6.360 | 5.860 | 4,476,000 |
| 2024-08-26 | 6.400 | 6.480 | 6.250 | 6.300 | 5.804 | 3,708,000 |
| 2024-08-23 | 6.470 | 6.500 | 6.120 | 6.410 | 5.906 | 7,956,695 |
| 2024-08-22 | 6.640 | 6.700 | 6.450 | 6.530 | 6.016 | 1,330,000 |
| 2024-08-21 | 6.610 | 6.660 | 6.500 | 6.590 | 6.072 | 2,652,700 |
| 2024-08-20 | 6.800 | 6.890 | 6.660 | 6.690 | 6.164 | 1,490,510 |
| 2024-08-19 | 6.890 | 6.900 | 6.800 | 6.800 | 6.265 | 374,000 |
| 2024-08-16 | 6.780 | 6.880 | 6.740 | 6.780 | 6.247 | 526,000 |
| 2024-08-15 | 6.720 | 6.800 | 6.690 | 6.700 | 6.173 | 308,000 |
| 2024-08-14 | 6.780 | 6.820 | 6.660 | 6.720 | 6.191 | 707,969 |
| 2024-08-13 | 6.900 | 6.940 | 6.750 | 6.900 | 6.357 | 1,328,000 |
| 2024-08-12 | 6.800 | 6.990 | 6.780 | 6.910 | 6.366 | 1,041,140 |
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.