CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 7.96
-0.32 (-3.86%)
Jun 18, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 10.38 | 10.38 | 9.88 | 10.00 | 9.67 | -0.40% | 3,800,360 |
| Apr 24, 2026 | 10.29 | 10.29 | 9.92 | 10.04 | 9.70 | -2.24% | 7,897,141 |
| Apr 23, 2026 | 10.36 | 10.48 | 10.11 | 10.27 | 9.93 | 0.29% | 3,110,472 |
| Apr 22, 2026 | 10.57 | 10.57 | 10.18 | 10.24 | 9.90 | -3.03% | 6,112,037 |
| Apr 21, 2026 | 10.50 | 10.60 | 10.42 | 10.56 | 10.21 | 1.44% | 2,260,000 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.23 | 10.41 | 10.06 | -1.23% | 5,444,000 |
| Apr 17, 2026 | 11.00 | 11.10 | 10.47 | 10.54 | 10.19 | -4.96% | 9,429,138 |
| Apr 16, 2026 | 10.57 | 11.13 | 10.57 | 11.09 | 10.72 | 2.97% | 6,870,061 |
| Apr 15, 2026 | 10.70 | 10.88 | 10.64 | 10.77 | 10.41 | 1.70% | 6,237,411 |
| Apr 14, 2026 | 10.70 | 10.73 | 10.46 | 10.59 | 10.24 | 1.05% | 2,124,174 |
| Apr 13, 2026 | 10.98 | 10.99 | 10.41 | 10.48 | 10.13 | -3.68% | 3,353,589 |
| Apr 10, 2026 | 10.63 | 10.89 | 10.42 | 10.88 | 10.52 | 2.26% | 6,692,197 |
| Apr 9, 2026 | 10.70 | 10.86 | 10.53 | 10.64 | 10.28 | -0.56% | 3,584,279 |
| Apr 8, 2026 | 10.50 | 10.72 | 10.39 | 10.70 | 10.34 | 3.78% | 8,965,917 |