CIMC Enric Holdings Limited 3899
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 6.93-0.17 (-2.39%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.93 | -2.39% | HKD 7.06 | HKD 7.06 | HKD 6.88 | 704.00K |
| 2026-09-30 | HKD 7.10 | +0.35% | HKD 6.98 | HKD 7.24 | HKD 6.95 | 2.29M |
| 2026-09-29 | HKD 7.07 | -0.63% | HKD 7.12 | HKD 7.22 | HKD 7.05 | 1.25M |
| 2026-09-28 | HKD 7.12 | +0.21% | HKD 7.22 | HKD 7.22 | HKD 7.03 | 2.10M |
| 2026-09-25 | HKD 7.11 | -0.77% | HKD 7.12 | HKD 7.12 | HKD 6.94 | 1.08M |
| 2026-09-24 | HKD 7.16 | +0.28% | HKD 7.14 | HKD 7.24 | HKD 7.09 | 1.40M |
| 2026-09-23 | HKD 7.14 | -1.79% | HKD 7.26 | HKD 7.27 | HKD 7.14 | 3.72M |
| 2026-09-22 | HKD 7.27 | -4.03% | HKD 7.59 | HKD 7.59 | HKD 7.24 | 6.98M |
| 2026-09-21 | HKD 7.57 | -2.26% | HKD 7.70 | HKD 7.70 | HKD 7.52 | 3.74M |
| 2026-09-18 | HKD 7.75 | +1.97% | HKD 7.45 | HKD 7.82 | HKD 7.43 | 6.39M |
| 2026-09-17 | HKD 7.60 | -0.91% | HKD 7.63 | HKD 7.66 | HKD 7.43 | 8.37M |
| 2026-09-16 | HKD 7.67 | -1.48% | HKD 7.77 | HKD 8.00 | HKD 7.64 | 2.95M |
| 2026-09-15 | HKD 7.78 | -2.63% | HKD 7.90 | HKD 7.90 | HKD 7.65 | 8.64M |
| 2026-09-14 | HKD 7.99 | -1.24% | HKD 8.00 | HKD 8.15 | HKD 7.86 | 4.52M |
| 2026-09-11 | HKD 8.10 | -3.40% | HKD 8.30 | HKD 8.33 | HKD 7.93 | 6.82M |
| 2026-09-10 | HKD 8.38 | +4.42% | HKD 7.90 | HKD 8.45 | HKD 7.80 | 10.88M |
| 2026-09-09 | HKD 8.02 | +2.29% | HKD 7.83 | HKD 8.05 | HKD 7.80 | 5.93M |
| 2026-09-08 | HKD 7.84 | +2.68% | HKD 7.62 | HKD 7.95 | HKD 7.55 | 2.97M |
| 2026-09-07 | HKD 7.64 | +0.59% | HKD 7.60 | HKD 7.76 | HKD 7.46 | 2.53M |
| 2026-09-04 | HKD 7.59 | +1.81% | HKD 7.65 | HKD 7.78 | HKD 7.53 | 3.15M |
| 2026-09-03 | HKD 7.46 | +1.08% | HKD 7.38 | HKD 7.52 | HKD 7.38 | 1.86M |
| 2026-09-02 | HKD 7.38 | -2.19% | HKD 7.52 | HKD 7.53 | HKD 7.22 | 6.06M |
| 2026-09-01 | HKD 7.55 | -0.92% | HKD 7.59 | HKD 7.66 | HKD 7.53 | 2.21M |
| 2026-08-31 | HKD 7.61 | -2.37% | HKD 7.71 | HKD 7.79 | HKD 7.53 | 4.31M |
| 2026-08-28 | HKD 7.80 | +1.69% | HKD 7.64 | HKD 7.88 | HKD 7.53 | 2.37M |
| 2026-08-27 | HKD 7.67 | +0.26% | HKD 7.64 | HKD 7.84 | HKD 7.50 | 3.41M |
| 2026-08-26 | HKD 7.65 | +3.52% | HKD 7.39 | HKD 7.80 | HKD 7.08 | 6.44M |
| 2026-08-25 | HKD 7.39 | -1.14% | HKD 7.46 | HKD 7.59 | HKD 7.23 | 5.01M |
| 2026-08-24 | HKD 7.47 | -5.02% | HKD 7.78 | HKD 7.80 | HKD 7.46 | 2.16M |
| 2026-08-21 | HKD 7.87 | +1.29% | HKD 7.69 | HKD 7.90 | HKD 7.69 | 2.52M |
| 2026-08-20 | HKD 7.77 | +0.06% | HKD 7.88 | HKD 7.90 | HKD 7.74 | 1.40M |
| 2026-08-19 | HKD 7.76 | -3.18% | HKD 8.02 | HKD 8.05 | HKD 7.76 | 4.03M |
| 2026-08-18 | HKD 8.02 | +1.84% | HKD 7.80 | HKD 8.06 | HKD 7.80 | 5.51M |
| 2026-08-17 | HKD 7.88 | +1.74% | HKD 7.78 | HKD 7.95 | HKD 7.78 | 3.94M |
| 2026-08-14 | HKD 7.74 | +1.38% | HKD 7.63 | HKD 7.82 | HKD 7.63 | 2.53M |
| 2026-08-13 | HKD 7.64 | -1.10% | HKD 7.60 | HKD 7.78 | HKD 7.60 | 3.18M |
| 2026-08-12 | HKD 7.72 | +0.39% | HKD 7.72 | HKD 7.73 | HKD 7.62 | 4.29M |
| 2026-08-11 | HKD 7.69 | -1.41% | HKD 7.78 | HKD 7.86 | HKD 7.68 | 2.47M |
| 2026-08-10 | HKD 7.80 | +1.30% | HKD 7.55 | HKD 7.86 | HKD 7.55 | 3.30M |
| 2026-08-07 | HKD 7.70 | 0.00% | HKD 7.73 | HKD 7.73 | HKD 7.61 | 3.39M |
| 2026-08-06 | HKD 7.70 | -1.91% | HKD 7.70 | HKD 7.80 | HKD 7.64 | 4.22M |
| 2026-08-05 | HKD 7.85 | +2.41% | HKD 7.61 | HKD 7.89 | HKD 7.61 | 3.51M |
| 2026-08-04 | HKD 7.66 | -1.79% | HKD 7.83 | HKD 7.92 | HKD 7.64 | 2.44M |
| 2026-08-03 | HKD 7.80 | +0.32% | HKD 7.80 | HKD 7.83 | HKD 7.70 | 2.19M |
| 2026-07-31 | HKD 7.78 | +0.26% | HKD 7.70 | HKD 7.99 | HKD 7.65 | 3.92M |
| 2026-07-30 | HKD 7.76 | -1.02% | HKD 7.70 | HKD 8.02 | HKD 7.66 | 5.11M |
| 2026-07-29 | HKD 7.84 | +3.16% | HKD 7.50 | HKD 7.84 | HKD 7.41 | 6.87M |
| 2026-07-28 | HKD 7.60 | -2.19% | HKD 7.60 | HKD 7.82 | HKD 7.50 | 4.03M |
| 2026-07-27 | HKD 7.77 | +1.17% | HKD 7.73 | HKD 7.80 | HKD 7.59 | 2.08M |
| 2026-07-24 | HKD 7.68 | -2.66% | HKD 7.75 | HKD 7.88 | HKD 7.61 | 2.03M |
| 2026-07-23 | HKD 7.89 | +2.33% | HKD 8.25 | HKD 8.25 | HKD 7.71 | 5.07M |
| 2026-07-22 | HKD 7.71 | +1.05% | HKD 7.63 | HKD 7.79 | HKD 7.31 | 4.50M |
| 2026-07-21 | HKD 7.63 | +1.06% | HKD 7.62 | HKD 7.70 | HKD 7.45 | 3.52M |
| 2026-07-20 | HKD 7.55 | +6.64% | HKD 7.16 | HKD 7.61 | HKD 7.06 | 5.10M |
| 2026-07-17 | HKD 7.08 | -3.93% | HKD 7.37 | HKD 7.37 | HKD 6.89 | 8.50M |
| 2026-07-16 | HKD 7.37 | -1.34% | HKD 7.54 | HKD 7.59 | HKD 7.32 | 3.60M |
| 2026-07-15 | HKD 7.47 | -0.80% | HKD 7.47 | HKD 7.57 | HKD 7.37 | 3.81M |
| 2026-07-14 | HKD 7.53 | +1.62% | HKD 7.41 | HKD 7.63 | HKD 7.05 | 4.48M |
| 2026-07-13 | HKD 7.41 | -3.64% | HKD 8.00 | HKD 8.00 | HKD 7.38 | 4.19M |
| 2026-07-10 | HKD 7.69 | +2.26% | HKD 7.65 | HKD 8.06 | HKD 7.51 | 5.68M |
| 2026-07-09 | HKD 7.52 | -0.92% | HKD 7.59 | HKD 7.68 | HKD 7.43 | 4.37M |
| 2026-07-08 | HKD 7.59 | -0.52% | HKD 7.82 | HKD 7.82 | HKD 7.53 | 2.45M |
| 2026-07-07 | HKD 7.63 | -1.80% | HKD 7.76 | HKD 7.78 | HKD 7.54 | 3.05M |
| 2026-07-06 | HKD 7.77 | +0.26% | HKD 7.85 | HKD 7.85 | HKD 7.69 | 4.69M |
| 2026-07-03 | HKD 7.75 | +2.51% | HKD 7.57 | HKD 7.89 | HKD 7.56 | 4.10M |
| 2026-07-02 | HKD 7.56 | +5.29% | HKD 7.30 | HKD 7.61 | HKD 7.26 | 9.97M |
| 2026-06-30 | HKD 7.18 | -1.24% | HKD 7.37 | HKD 7.37 | HKD 7.08 | 4.39M |
| 2026-06-29 | HKD 7.27 | -0.95% | HKD 7.41 | HKD 7.41 | HKD 7.18 | 6.03M |
| 2026-06-26 | HKD 7.34 | -1.08% | HKD 7.32 | HKD 7.38 | HKD 7.26 | 4.03M |
| 2026-06-25 | HKD 7.42 | -3.13% | HKD 7.50 | HKD 7.60 | HKD 7.39 | 5.25M |
| 2026-06-24 | HKD 7.66 | -0.13% | HKD 7.60 | HKD 7.73 | HKD 7.47 | 3.43M |
| 2026-06-23 | HKD 7.67 | -1.54% | HKD 7.85 | HKD 7.85 | HKD 7.57 | 5.12M |
| 2026-06-22 | HKD 7.79 | -2.14% | HKD 7.96 | HKD 8.15 | HKD 7.61 | 4.17M |
| 2026-06-18 | HKD 7.96 | -3.86% | HKD 8.16 | HKD 8.31 | HKD 7.87 | 7.20M |
| 2026-06-17 | HKD 8.28 | -1.19% | HKD 8.39 | HKD 8.39 | HKD 8.15 | 4.06M |
| 2026-06-16 | HKD 8.38 | -3.46% | HKD 8.67 | HKD 8.67 | HKD 8.32 | 4.11M |
| 2026-06-15 | HKD 8.68 | +3.95% | HKD 8.45 | HKD 8.79 | HKD 8.45 | 3.15M |
| 2026-06-12 | HKD 8.35 | +0.48% | HKD 8.31 | HKD 8.50 | HKD 8.15 | 2.68M |
| 2026-06-11 | HKD 8.31 | +0.73% | HKD 8.19 | HKD 8.34 | HKD 8.10 | 4.81M |
| 2026-06-10 | HKD 8.25 | -1.55% | HKD 8.36 | HKD 8.36 | HKD 8.11 | 2.45M |
| 2026-06-09 | HKD 8.38 | -0.36% | HKD 8.60 | HKD 8.60 | HKD 8.22 | 3.96M |
| 2026-06-08 | HKD 8.41 | -1.98% | HKD 8.40 | HKD 8.52 | HKD 8.24 | 2.95M |
| 2026-06-05 | HKD 8.58 | -2.83% | HKD 8.62 | HKD 8.73 | HKD 8.46 | 2.74M |
| 2026-06-04 | HKD 8.83 | -0.79% | HKD 8.71 | HKD 8.89 | HKD 8.69 | 1.54M |
| 2026-06-03 | HKD 8.90 | -1.87% | HKD 9.00 | HKD 9.14 | HKD 8.76 | 2.71M |
| 2026-06-02 | HKD 9.07 | -0.66% | HKD 9.12 | HKD 9.30 | HKD 8.80 | 3.37M |
| 2026-06-01 | HKD 9.13 | +5.18% | HKD 8.67 | HKD 9.22 | HKD 8.27 | 6.41M |
| 2026-05-29 | HKD 8.68 | -1.92% | HKD 8.85 | HKD 8.85 | HKD 8.59 | 8.58M |
| 2026-05-28 | HKD 8.85 | -4.74% | HKD 9.10 | HKD 9.17 | HKD 8.78 | 4.13M |
| 2026-05-27 | HKD 9.29 | -0.75% | HKD 9.75 | HKD 9.75 | HKD 9.22 | 4.38M |