CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 7.00
-0.11 (-1.48%)
Oct 2, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.06 | 7.06 | 6.88 | 7.00 | 7.00 | -1.48% | 1,324,000 |
| Sep 30, 2026 | 6.98 | 7.24 | 6.96 | 7.10 | 7.10 | 0.35% | 2,289,785 |
| Sep 29, 2026 | 7.12 | 7.23 | 7.05 | 7.08 | 7.08 | -0.63% | 1,248,000 |
| Sep 28, 2026 | 7.23 | 7.23 | 7.03 | 7.12 | 7.12 | 0.21% | 2,098,677 |
| Sep 25, 2026 | 7.12 | 7.12 | 6.94 | 7.11 | 7.11 | -0.77% | 1,080,000 |
| Sep 24, 2026 | 7.15 | 7.25 | 7.09 | 7.16 | 7.16 | 0.28% | 1,401,795 |
| Sep 23, 2026 | 7.26 | 7.27 | 7.14 | 7.14 | 7.14 | -1.79% | 3,724,453 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.24 | 7.27 | 7.27 | -4.03% | 6,982,000 |
| Sep 21, 2026 | 7.71 | 7.71 | 7.52 | 7.58 | 7.58 | -2.26% | 3,742,230 |
| Sep 18, 2026 | 7.46 | 7.82 | 7.43 | 7.75 | 7.75 | 1.97% | 6,390,397 |
| Sep 17, 2026 | 7.63 | 7.66 | 7.43 | 7.60 | 7.60 | -0.91% | 8,369,168 |
| Sep 16, 2026 | 7.77 | 8.00 | 7.64 | 7.67 | 7.67 | -1.48% | 2,946,000 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.65 | 7.79 | 7.79 | -2.63% | 8,637,833 |
| Sep 14, 2026 | 8.00 | 8.15 | 7.86 | 8.00 | 8.00 | -1.24% | 4,522,304 |
| Sep 11, 2026 | 8.30 | 8.33 | 7.94 | 8.10 | 8.10 | -3.40% | 6,816,000 |
| Sep 10, 2026 | 7.90 | 8.45 | 7.81 | 8.38 | 8.38 | 4.42% | 10,883,817 |
| Sep 9, 2026 | 7.83 | 8.05 | 7.80 | 8.03 | 8.03 | 2.29% | 5,934,998 |
| Sep 8, 2026 | 7.62 | 7.95 | 7.55 | 7.85 | 7.85 | 2.68% | 2,971,052 |
| Sep 7, 2026 | 7.60 | 7.76 | 7.46 | 7.64 | 7.64 | 0.59% | 2,531,943 |
| Sep 4, 2026 | 7.65 | 7.78 | 7.53 | 7.60 | 7.60 | 1.81% | 3,146,011 |
| Sep 3, 2026 | 7.38 | 7.52 | 7.38 | 7.46 | 7.46 | 1.08% | 1,861,917 |
| Sep 2, 2026 | 7.52 | 7.53 | 7.23 | 7.38 | 7.38 | -2.19% | 6,060,702 |
| Sep 1, 2026 | 7.59 | 7.67 | 7.54 | 7.55 | 7.55 | -0.92% | 2,213,718 |
| Aug 31, 2026 | 7.71 | 7.79 | 7.53 | 7.62 | 7.62 | -2.37% | 4,305,026 |
| Aug 28, 2026 | 7.64 | 7.88 | 7.53 | 7.80 | 7.80 | 1.69% | 2,367,570 |
| Aug 27, 2026 | 7.64 | 7.84 | 7.50 | 7.67 | 7.67 | 0.26% | 3,407,703 |
| Aug 26, 2026 | 7.39 | 7.80 | 7.08 | 7.65 | 7.65 | 3.52% | 6,439,317 |
| Aug 25, 2026 | 7.46 | 7.60 | 7.23 | 7.39 | 7.39 | -1.14% | 5,014,247 |
| Aug 24, 2026 | 7.78 | 7.80 | 7.46 | 7.48 | 7.48 | -5.02% | 2,164,060 |
| Aug 21, 2026 | 7.69 | 7.90 | 7.69 | 7.87 | 7.87 | 1.29% | 2,517,325 |
| Aug 20, 2026 | 7.88 | 7.90 | 7.74 | 7.77 | 7.77 | 0.06% | 1,396,951 |
| Aug 19, 2026 | 8.02 | 8.05 | 7.77 | 7.77 | 7.77 | -3.18% | 4,034,000 |
| Aug 18, 2026 | 7.80 | 8.06 | 7.80 | 8.02 | 8.02 | 1.84% | 5,508,891 |
| Aug 17, 2026 | 7.78 | 7.95 | 7.78 | 7.88 | 7.88 | 1.74% | 3,938,402 |
| Aug 14, 2026 | 7.63 | 7.83 | 7.63 | 7.74 | 7.74 | 1.38% | 2,534,753 |
| Aug 13, 2026 | 7.60 | 7.78 | 7.60 | 7.64 | 7.64 | -1.10% | 3,178,232 |
| Aug 12, 2026 | 7.72 | 7.73 | 7.62 | 7.72 | 7.72 | 0.39% | 4,288,772 |
| Aug 11, 2026 | 7.78 | 7.86 | 7.68 | 7.69 | 7.69 | -1.41% | 2,465,548 |
| Aug 10, 2026 | 7.56 | 7.86 | 7.56 | 7.80 | 7.80 | 1.30% | 3,296,678 |
| Aug 7, 2026 | 7.73 | 7.73 | 7.61 | 7.70 | 7.70 | - | 3,392,832 |
| Aug 6, 2026 | 7.70 | 7.80 | 7.64 | 7.70 | 7.70 | -1.91% | 4,218,328 |
| Aug 5, 2026 | 7.61 | 7.90 | 7.61 | 7.85 | 7.85 | 2.41% | 3,512,522 |
| Aug 4, 2026 | 7.83 | 7.92 | 7.65 | 7.67 | 7.67 | -1.79% | 2,435,092 |
| Aug 3, 2026 | 7.80 | 7.83 | 7.70 | 7.81 | 7.81 | 0.32% | 2,187,743 |
| Jul 31, 2026 | 7.70 | 7.99 | 7.65 | 7.78 | 7.78 | 0.26% | 3,915,020 |
| Jul 30, 2026 | 7.70 | 8.02 | 7.66 | 7.76 | 7.76 | -1.02% | 5,109,707 |
| Jul 29, 2026 | 7.51 | 7.84 | 7.41 | 7.84 | 7.84 | 3.16% | 6,866,668 |
| Jul 28, 2026 | 7.60 | 7.82 | 7.50 | 7.60 | 7.60 | -2.19% | 4,032,391 |
| Jul 27, 2026 | 7.73 | 7.80 | 7.59 | 7.77 | 7.77 | 1.17% | 2,078,214 |
| Jul 24, 2026 | 7.75 | 7.88 | 7.61 | 7.68 | 7.68 | -2.66% | 2,029,774 |