ENM Holdings Limited (HKG:0128)
Hong Kong · Delayed Price · Currency is HKD 0.2900
+0.0150 (5.45%)
Sep 29, 2025, 3:55 PM HKT
ENM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 1,900,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 2,080,000 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 688,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 252,000 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,540,000 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 396,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 184,000 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 384,000 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 564,000 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 856,000 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,952,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 16,000 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 124,000 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 300,000 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 224,000 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 600,000 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 176,000 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 1,504,000 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 516,000 |
| Aug 25, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 1,754,000 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 288,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 164,000 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 508,000 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 208,000 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 220,000 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 488,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 76,000 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 20,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 444,000 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,196,000 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 108,000 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 760,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 2,252,000 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,468,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,832,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,964,000 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 704,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 48,000 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 544,000 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 2,248,000 |