CIMC Enric Holdings Limited (3899.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:47PM HKT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.600 | 7.600 | 7.320 | 7.360 | 7.360 | 3,791,078 |
| 30 Apr 2024 | 7.510 | 7.770 | 7.510 | 7.760 | 7.760 | 1,974,000 |
| 29 Apr 2024 | 7.640 | 7.760 | 7.530 | 7.650 | 7.650 | 2,318,000 |
| 26 Apr 2024 | 7.540 | 7.850 | 7.520 | 7.640 | 7.640 | 1,824,514 |
| 25 Apr 2024 | 7.510 | 7.780 | 7.410 | 7.630 | 7.630 | 3,474,000 |
| 24 Apr 2024 | 7.700 | 7.700 | 7.430 | 7.540 | 7.540 | 6,428,000 |
| 23 Apr 2024 | 7.900 | 7.900 | 7.690 | 7.760 | 7.760 | 1,238,000 |
| 22 Apr 2024 | 7.960 | 8.170 | 7.820 | 7.860 | 7.860 | 2,074,000 |
| 19 Apr 2024 | 7.900 | 7.960 | 7.800 | 7.920 | 7.920 | 3,664,000 |
| 18 Apr 2024 | 7.730 | 8.000 | 7.730 | 7.900 | 7.900 | 2,786,000 |
| 17 Apr 2024 | 7.640 | 7.810 | 7.500 | 7.730 | 7.730 | 2,381,407 |
| 16 Apr 2024 | 7.780 | 7.780 | 7.500 | 7.570 | 7.570 | 2,184,598 |
| 15 Apr 2024 | 8.000 | 8.000 | 7.630 | 7.660 | 7.660 | 3,708,200 |
| 12 Apr 2024 | 7.760 | 7.940 | 7.760 | 7.790 | 7.790 | 2,938,000 |
| 11 Apr 2024 | 7.550 | 7.900 | 7.550 | 7.880 | 7.880 | 3,774,000 |
| 10 Apr 2024 | 7.730 | 7.830 | 7.570 | 7.620 | 7.620 | 2,839,000 |
| 09 Apr 2024 | 7.840 | 7.850 | 7.640 | 7.740 | 7.740 | 2,036,000 |
| 08 Apr 2024 | 7.740 | 7.950 | 7.690 | 7.700 | 7.700 | 1,496,000 |
| 05 Apr 2024 | 7.810 | 7.900 | 7.770 | 7.860 | 7.860 | 728,000 |
| 03 Apr 2024 | 8.050 | 8.070 | 7.830 | 7.970 | 7.970 | 3,152,920 |
| 02 Apr 2024 | 8.050 | 8.280 | 7.870 | 8.050 | 8.050 | 12,101,491 |
| 28 Mar 2024 | 7.360 | 8.020 | 7.340 | 7.960 | 7.960 | 14,675,000 |
| 27 Mar 2024 | 7.050 | 7.430 | 7.050 | 7.310 | 7.310 | 5,486,000 |
| 26 Mar 2024 | 7.100 | 7.270 | 6.950 | 7.160 | 7.160 | 5,658,000 |
| 25 Mar 2024 | 7.350 | 7.450 | 7.200 | 7.280 | 7.280 | 5,036,000 |
| 22 Mar 2024 | 7.220 | 7.320 | 7.100 | 7.270 | 7.270 | 4,135,000 |
| 21 Mar 2024 | 7.050 | 7.330 | 7.050 | 7.270 | 7.270 | 6,050,675 |
| 20 Mar 2024 | 7.000 | 7.260 | 6.950 | 7.030 | 7.030 | 6,456,000 |
| 19 Mar 2024 | 6.900 | 7.210 | 6.750 | 7.000 | 7.000 | 9,077,400 |
| 18 Mar 2024 | 6.600 | 7.000 | 6.520 | 6.860 | 6.860 | 8,535,500 |
| 15 Mar 2024 | 6.440 | 6.700 | 6.410 | 6.580 | 6.580 | 8,702,000 |
| 14 Mar 2024 | 6.280 | 6.600 | 6.280 | 6.420 | 6.420 | 4,238,000 |
| 13 Mar 2024 | 6.330 | 6.410 | 6.280 | 6.320 | 6.320 | 2,012,200 |
| 12 Mar 2024 | 6.290 | 6.410 | 6.240 | 6.350 | 6.350 | 2,220,652 |
| 11 Mar 2024 | 6.300 | 6.400 | 6.220 | 6.280 | 6.280 | 3,519,466 |
| 08 Mar 2024 | 6.210 | 6.360 | 6.200 | 6.290 | 6.290 | 1,872,156 |
| 07 Mar 2024 | 6.560 | 6.680 | 6.200 | 6.220 | 6.220 | 4,778,571 |
| 06 Mar 2024 | 6.350 | 6.640 | 6.310 | 6.570 | 6.570 | 4,186,000 |
| 05 Mar 2024 | 6.630 | 6.630 | 6.370 | 6.370 | 6.370 | 1,786,000 |
| 04 Mar 2024 | 6.700 | 6.700 | 6.540 | 6.630 | 6.630 | 5,048,000 |
| 01 Mar 2024 | 6.390 | 6.650 | 6.280 | 6.650 | 6.650 | 7,670,097 |
| 29 Feb 2024 | 6.240 | 6.580 | 6.160 | 6.320 | 6.320 | 12,656,000 |
| 28 Feb 2024 | 6.250 | 6.320 | 6.140 | 6.160 | 6.160 | 2,164,900 |
| 27 Feb 2024 | 6.290 | 6.290 | 6.100 | 6.220 | 6.220 | 1,389,520 |
| 26 Feb 2024 | 6.250 | 6.370 | 6.190 | 6.260 | 6.260 | 1,402,322 |
| 23 Feb 2024 | 6.370 | 6.370 | 6.220 | 6.230 | 6.230 | 1,606,000 |
| 22 Feb 2024 | 6.160 | 6.300 | 6.130 | 6.300 | 6.300 | 633,050 |
| 21 Feb 2024 | 6.110 | 6.300 | 6.090 | 6.160 | 6.160 | 2,718,600 |
| 20 Feb 2024 | 6.160 | 6.220 | 6.110 | 6.180 | 6.180 | 544,000 |
| 19 Feb 2024 | 6.200 | 6.280 | 6.120 | 6.160 | 6.160 | 694,000 |
| 16 Feb 2024 | 6.200 | 6.270 | 6.160 | 6.170 | 6.170 | 447,470 |
| 15 Feb 2024 | 6.110 | 6.160 | 5.980 | 6.140 | 6.140 | 492,000 |
| 14 Feb 2024 | 6.370 | 6.370 | 6.070 | 6.090 | 6.090 | 600,542 |
| 09 Feb 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 08 Feb 2024 | 6.470 | 6.480 | 6.360 | 6.380 | 6.380 | 684,532 |
| 07 Feb 2024 | 6.580 | 6.580 | 6.330 | 6.470 | 6.470 | 1,940,000 |
| 06 Feb 2024 | 6.450 | 6.710 | 6.350 | 6.580 | 6.580 | 4,058,000 |
| 05 Feb 2024 | 6.380 | 6.520 | 6.140 | 6.350 | 6.350 | 2,235,512 |
| 02 Feb 2024 | 6.530 | 6.720 | 6.440 | 6.440 | 6.440 | 4,556,000 |
| 01 Feb 2024 | 6.410 | 6.540 | 6.360 | 6.430 | 6.430 | 1,894,000 |
| 31 Jan 2024 | 6.400 | 6.440 | 6.170 | 6.420 | 6.420 | 2,968,989 |
| 30 Jan 2024 | 6.450 | 6.540 | 6.280 | 6.310 | 6.310 | 4,506,000 |
| 29 Jan 2024 | 6.500 | 6.500 | 6.250 | 6.440 | 6.440 | 2,730,000 |
| 26 Jan 2024 | 6.260 | 6.460 | 6.060 | 6.340 | 6.340 | 1,556,110 |
| 25 Jan 2024 | 6.060 | 6.480 | 6.000 | 6.430 | 6.430 | 1,764,000 |
| 24 Jan 2024 | 6.110 | 6.280 | 5.950 | 6.030 | 6.030 | 4,118,000 |
| 23 Jan 2024 | 6.170 | 6.240 | 5.970 | 6.040 | 6.040 | 3,605,382 |
| 22 Jan 2024 | 6.310 | 6.320 | 6.130 | 6.160 | 6.160 | 1,712,000 |
| 19 Jan 2024 | 6.400 | 6.680 | 6.160 | 6.370 | 6.370 | 2,287,355 |
| 18 Jan 2024 | 6.580 | 6.620 | 6.320 | 6.450 | 6.450 | 3,036,293 |
| 17 Jan 2024 | 6.880 | 6.890 | 6.610 | 6.610 | 6.610 | 1,778,049 |
| 16 Jan 2024 | 6.860 | 6.960 | 6.750 | 6.900 | 6.900 | 1,912,000 |
| 15 Jan 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | - |
| 12 Jan 2024 | 6.880 | 7.000 | 6.800 | 6.980 | 6.980 | 576,000 |
| 11 Jan 2024 | 6.940 | 6.980 | 6.730 | 6.850 | 6.850 | 1,963,860 |
| 10 Jan 2024 | 6.830 | 6.970 | 6.820 | 6.940 | 6.940 | 868,480 |
| 09 Jan 2024 | 6.870 | 6.930 | 6.830 | 6.890 | 6.890 | 1,450,160 |
| 08 Jan 2024 | 6.890 | 6.980 | 6.870 | 6.930 | 6.930 | 676,000 |
| 05 Jan 2024 | 6.960 | 7.010 | 6.910 | 6.980 | 6.980 | 758,370 |
| 04 Jan 2024 | 7.020 | 7.040 | 6.860 | 7.000 | 7.000 | 544,000 |
| 03 Jan 2024 | 6.850 | 6.980 | 6.830 | 6.880 | 6.880 | 324,959 |
| 02 Jan 2024 | 7.100 | 7.180 | 6.920 | 6.920 | 6.920 | 362,000 |
| 29 Dec 2023 | 6.840 | 7.070 | 6.840 | 7.060 | 7.060 | 1,462,000 |
| 28 Dec 2023 | 6.760 | 7.050 | 6.760 | 7.020 | 7.020 | 1,318,600 |
| 27 Dec 2023 | 6.750 | 7.000 | 6.750 | 6.980 | 6.980 | 999,470 |
| 22 Dec 2023 | 6.930 | 7.000 | 6.800 | 6.820 | 6.820 | 1,706,000 |
| 21 Dec 2023 | 6.870 | 6.970 | 6.760 | 6.940 | 6.940 | 900,000 |
| 20 Dec 2023 | 6.760 | 6.990 | 6.840 | 6.890 | 6.890 | 1,552,806 |
| 19 Dec 2023 | 6.820 | 6.890 | 6.740 | 6.820 | 6.820 | 1,199,779 |
| 18 Dec 2023 | 6.960 | 7.060 | 6.900 | 6.990 | 6.990 | 1,711,000 |
| 15 Dec 2023 | 6.850 | 6.960 | 6.770 | 6.950 | 6.950 | 1,679,148 |
| 14 Dec 2023 | 6.650 | 6.840 | 6.650 | 6.750 | 6.750 | 1,232,000 |
| 13 Dec 2023 | 6.690 | 6.840 | 6.640 | 6.670 | 6.670 | 1,826,020 |
| 12 Dec 2023 | 6.570 | 6.840 | 6.570 | 6.800 | 6.800 | 1,335,660 |
| 11 Dec 2023 | 6.720 | 6.780 | 6.580 | 6.750 | 6.750 | 1,394,000 |
| 08 Dec 2023 | 6.700 | 6.710 | 6.550 | 6.710 | 6.710 | 1,213,064 |
| 07 Dec 2023 | 6.730 | 6.730 | 6.580 | 6.670 | 6.670 | 1,983,190 |
| 06 Dec 2023 | 6.700 | 6.820 | 6.680 | 6.740 | 6.740 | 1,217,000 |
| 05 Dec 2023 | 6.850 | 6.850 | 6.670 | 6.740 | 6.740 | 905,498 |
| 04 Dec 2023 | 6.700 | 6.910 | 6.660 | 6.760 | 6.760 | 1,800,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.