CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 7.69
+0.17 (2.26%)
Jul 10, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.65 | 8.06 | 7.51 | 7.69 | 7.69 | 2.26% | 5,684,275 |
| Jul 9, 2026 | 7.59 | 7.68 | 7.43 | 7.52 | 7.52 | -0.92% | 4,370,924 |
| Jul 8, 2026 | 7.82 | 7.82 | 7.53 | 7.59 | 7.59 | -0.52% | 2,446,759 |
| Jul 7, 2026 | 7.76 | 7.78 | 7.54 | 7.63 | 7.63 | -1.80% | 3,051,400 |
| Jul 6, 2026 | 7.85 | 7.85 | 7.69 | 7.77 | 7.77 | 0.26% | 4,690,545 |
| Jul 3, 2026 | 7.57 | 7.89 | 7.56 | 7.75 | 7.75 | 2.51% | 4,100,119 |
| Jul 2, 2026 | 7.30 | 7.61 | 7.26 | 7.56 | 7.56 | 5.29% | 9,965,802 |
| Jun 30, 2026 | 7.37 | 7.37 | 7.08 | 7.18 | 7.18 | -1.24% | 4,391,704 |
| Jun 29, 2026 | 7.41 | 7.41 | 7.18 | 7.27 | 7.27 | -0.95% | 6,026,146 |
| Jun 26, 2026 | 7.32 | 7.38 | 7.26 | 7.34 | 7.34 | -1.08% | 4,029,242 |
| Jun 25, 2026 | 7.50 | 7.60 | 7.39 | 7.42 | 7.42 | -3.13% | 5,249,593 |
| Jun 24, 2026 | 7.60 | 7.73 | 7.47 | 7.66 | 7.66 | -0.13% | 3,429,401 |
| Jun 23, 2026 | 7.85 | 7.85 | 7.57 | 7.67 | 7.67 | -1.54% | 5,118,742 |
| Jun 22, 2026 | 7.96 | 8.15 | 7.61 | 7.79 | 7.79 | -2.14% | 4,171,520 |
| Jun 18, 2026 | 8.16 | 8.31 | 7.87 | 7.96 | 7.96 | -3.86% | 7,203,452 |
| Jun 17, 2026 | 8.39 | 8.39 | 8.15 | 8.28 | 8.28 | -1.19% | 4,058,816 |
| Jun 16, 2026 | 8.67 | 8.67 | 8.32 | 8.38 | 8.38 | -3.46% | 4,108,297 |
| Jun 15, 2026 | 8.45 | 8.79 | 8.45 | 8.68 | 8.68 | 3.95% | 3,146,000 |
| Jun 12, 2026 | 8.31 | 8.50 | 8.15 | 8.35 | 8.35 | 0.48% | 2,677,631 |
| Jun 11, 2026 | 8.19 | 8.34 | 8.10 | 8.31 | 8.31 | 0.73% | 4,812,106 |
| Jun 10, 2026 | 8.36 | 8.36 | 8.11 | 8.25 | 8.25 | -1.55% | 2,451,440 |
| Jun 9, 2026 | 8.60 | 8.60 | 8.22 | 8.38 | 8.38 | -0.36% | 3,955,691 |
| Jun 8, 2026 | 8.40 | 8.52 | 8.24 | 8.41 | 8.41 | -1.98% | 2,953,291 |
| Jun 5, 2026 | 8.62 | 8.73 | 8.46 | 8.58 | 8.58 | -2.83% | 2,737,226 |
| Jun 4, 2026 | 8.71 | 8.89 | 8.69 | 8.83 | 8.83 | -0.79% | 1,541,661 |
| Jun 3, 2026 | 9.00 | 9.14 | 8.76 | 8.90 | 8.90 | -1.87% | 2,706,838 |
| Jun 2, 2026 | 9.12 | 9.30 | 8.80 | 9.07 | 9.07 | -0.66% | 3,368,504 |
| Jun 1, 2026 | 8.67 | 9.22 | 8.27 | 9.13 | 9.13 | 5.18% | 6,411,397 |
| May 29, 2026 | 8.85 | 8.85 | 8.59 | 8.68 | 8.68 | -1.92% | 8,578,386 |
| May 28, 2026 | 9.10 | 9.17 | 8.78 | 8.85 | 8.85 | -1.45% | 4,129,808 |
| May 27, 2026 | 9.75 | 9.75 | 9.22 | 9.29 | 8.98 | -0.75% | 4,384,019 |
| May 26, 2026 | 9.60 | 9.60 | 9.25 | 9.36 | 9.05 | -2.50% | 6,644,223 |
| May 22, 2026 | 9.61 | 9.66 | 9.48 | 9.60 | 9.28 | -0.10% | 3,861,834 |
| May 21, 2026 | 9.75 | 9.75 | 9.48 | 9.61 | 9.29 | -0.62% | 3,083,064 |
| May 20, 2026 | 10.15 | 10.15 | 9.60 | 9.67 | 9.35 | -1.33% | 1,632,000 |
| May 19, 2026 | 9.85 | 9.85 | 9.46 | 9.80 | 9.47 | -0.20% | 5,592,996 |
| May 18, 2026 | 9.99 | 9.99 | 9.51 | 9.82 | 9.49 | -1.41% | 5,625,083 |
| May 15, 2026 | 10.19 | 10.19 | 9.81 | 9.96 | 9.63 | -1.87% | 4,651,670 |
| May 14, 2026 | 10.46 | 10.46 | 10.05 | 10.15 | 9.81 | -2.03% | 3,735,293 |
| May 13, 2026 | 10.55 | 10.55 | 10.28 | 10.36 | 10.01 | -1.15% | 3,828,403 |
| May 12, 2026 | 10.57 | 10.69 | 10.34 | 10.48 | 10.13 | -0.85% | 3,494,904 |
| May 11, 2026 | 10.84 | 10.88 | 10.55 | 10.57 | 10.22 | -1.95% | 5,208,313 |
| May 8, 2026 | 10.68 | 10.90 | 10.24 | 10.78 | 10.42 | 1.03% | 5,068,585 |
| May 7, 2026 | 10.72 | 10.93 | 10.55 | 10.67 | 10.31 | -0.47% | 6,016,618 |
| May 6, 2026 | 10.50 | 10.78 | 10.42 | 10.72 | 10.36 | 3.08% | 5,236,288 |
| May 5, 2026 | 10.75 | 10.75 | 10.26 | 10.40 | 10.05 | -3.26% | 2,492,268 |
| May 4, 2026 | 10.60 | 10.79 | 10.54 | 10.75 | 10.39 | 2.48% | 2,363,994 |
| Apr 30, 2026 | 10.82 | 10.96 | 10.39 | 10.49 | 10.14 | -3.76% | 4,434,000 |
| Apr 29, 2026 | 10.71 | 10.91 | 10.47 | 10.90 | 10.54 | 2.06% | 6,646,933 |
| Apr 28, 2026 | 10.01 | 10.72 | 9.77 | 10.68 | 10.32 | 6.80% | 9,035,528 |