CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 7.87
+0.10 (1.29%)
Aug 21, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.25 | 8.25 | 7.71 | 7.89 | 7.89 | 2.33% | 5,068,345 |
| Jul 22, 2026 | 7.63 | 7.79 | 7.31 | 7.71 | 7.71 | 1.05% | 4,500,362 |
| Jul 21, 2026 | 7.62 | 7.70 | 7.45 | 7.63 | 7.63 | 1.06% | 3,519,250 |
| Jul 20, 2026 | 7.16 | 7.61 | 7.06 | 7.55 | 7.55 | 6.64% | 5,104,030 |
| Jul 17, 2026 | 7.37 | 7.37 | 6.89 | 7.08 | 7.08 | -3.93% | 8,496,441 |
| Jul 16, 2026 | 7.54 | 7.59 | 7.32 | 7.37 | 7.37 | -1.34% | 3,604,367 |
| Jul 15, 2026 | 7.47 | 7.57 | 7.37 | 7.47 | 7.47 | -0.80% | 3,812,609 |
| Jul 14, 2026 | 7.41 | 7.63 | 7.05 | 7.53 | 7.53 | 1.62% | 4,480,894 |
| Jul 13, 2026 | 8.00 | 8.00 | 7.38 | 7.41 | 7.41 | -3.64% | 4,193,354 |
| 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 |