HKSE - Delayed Quote
HKD
CIMC Enric Holdings Limited (3899.HK)
6.900
+0.045
(+0.66%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.785
6.995
6.755
6.900
6.900
2,206,000
Oct 29, 2026
6.720
6.885
6.640
6.855
6.855
2,268,000
Oct 28, 2026
6.815
6.905
6.750
6.885
6.885
1,530,000
Oct 27, 2026
6.660
7.190
6.660
6.815
6.815
13,350,990
Oct 26, 2026
6.355
6.505
6.315
6.475
6.475
1,394,500
Oct 23, 2026
6.315
6.570
6.150
6.510
6.510
3,621,522
Oct 22, 2026
6.405
6.475
6.225
6.310
6.310
5,746,432
Oct 21, 2026
6.580
6.650
6.405
6.475
6.475
2,563,500
Oct 20, 2026
6.810
6.810
6.545
6.595
6.595
3,178,000
Oct 16, 2026
6.635
6.990
6.630
6.810
6.810
2,308,178
Oct 15, 2026
6.855
6.900
6.610
6.630
6.630
2,412,584
Oct 14, 2026
7.000
7.115
6.860
6.880
6.880
3,760,960
Oct 13, 2026
6.950
7.045
6.845
6.990
6.990
1,482,000
Oct 12, 2026
6.900
7.110
6.875
6.885
6.885
3,679,977
Oct 9, 2026
6.960
7.145
6.915
7.025
7.025
2,640,061
Oct 8, 2026
6.985
7.160
6.950
7.055
7.055
3,500,000
Oct 7, 2026
6.900
7.090
6.890
7.035
7.035
1,175,998
Oct 6, 2026
7.030
7.105
6.950
6.980
6.980
562,000
Oct 5, 2026
7.025
7.180
6.900
7.020
7.020
625,167
Oct 2, 2026
7.060
7.060
6.880
6.995
6.995
1,324,000
Sep 30, 2026
6.980
7.240
6.955
7.100
7.100
2,289,785
Sep 29, 2026
7.120
7.225
7.050
7.075
7.075
1,248,000
Sep 28, 2026
7.225
7.225
7.025
7.120
7.120
2,098,677
Sep 25, 2026
7.120
7.120
6.940
7.105
7.105
1,080,000
Sep 24, 2026
7.145
7.245
7.085
7.160
7.160
1,401,795
Sep 23, 2026
7.260
7.270
7.135
7.140
7.140
3,724,453
Sep 22, 2026
7.595
7.595
7.240
7.270
7.270
6,982,000
Sep 21, 2026
7.705
7.705
7.520
7.575
7.575
3,742,230
Sep 18, 2026
7.455
7.820
7.425
7.750
7.750
6,390,397
Sep 17, 2026
7.630
7.655
7.430
7.600
7.600
8,369,168
Sep 16, 2026
7.770
8.000
7.635
7.670
7.670
2,946,000
Sep 15, 2026
7.900
7.900
7.650
7.785
7.785
8,637,833
Sep 14, 2026
8.000
8.150
7.855
7.995
7.995
4,522,304
Sep 11, 2026
8.300
8.330
7.935
8.095
8.095
6,816,000
Sep 10, 2026
7.900
8.450
7.805
8.380
8.380
10,883,817
Sep 9, 2026
7.830
8.050
7.800
8.025
8.025
5,934,998
Sep 8, 2026
7.620
7.945
7.545
7.845
7.845
2,971,052
Sep 7, 2026
7.600
7.760
7.460
7.640
7.640
2,531,943
Sep 4, 2026
7.650
7.775
7.525
7.595
7.595
3,146,011
Sep 3, 2026
7.380
7.520
7.375
7.460
7.460
1,861,917
Sep 2, 2026
7.520
7.530
7.225
7.380
7.380
6,060,702
Sep 1, 2026
7.590
7.665
7.535
7.545
7.545
2,213,718
Aug 31, 2026
7.710
7.790
7.530
7.615
7.615
4,305,026
Aug 28, 2026
7.640
7.880
7.530
7.800
7.800
2,367,570
Aug 27, 2026
7.640
7.835
7.500
7.670
7.670
3,407,703
Aug 26, 2026
7.390
7.795
7.080
7.650
7.650
6,439,317
Aug 25, 2026
7.460
7.595
7.230
7.390
7.390
5,014,247
Aug 24, 2026
7.780
7.795
7.460
7.475
7.475
2,164,060
Aug 21, 2026
7.690
7.900
7.690
7.870
7.870
2,517,325
Aug 20, 2026
7.875
7.900
7.740
7.770
7.770
1,396,951
Aug 19, 2026
8.020
8.050
7.765
7.765
7.765
4,034,000
Aug 18, 2026
7.800
8.060
7.800
8.020
8.020
5,508,891
Aug 17, 2026
7.780
7.950
7.780
7.875
7.875
3,938,402
Aug 14, 2026
7.630
7.825
7.630
7.740
7.740
2,534,753
Aug 13, 2026
7.600
7.775
7.600
7.635
7.635
3,178,232
Aug 12, 2026
7.720
7.730
7.620
7.720
7.720
4,288,772
Aug 11, 2026
7.780
7.860
7.680
7.690
7.690
2,465,548
Aug 10, 2026
7.555
7.860
7.555
7.800
7.800
3,296,678
Aug 7, 2026
7.730
7.730
7.605
7.700
7.700
3,392,832
Aug 6, 2026
7.700
7.795
7.635
7.700
7.700
4,218,328
Aug 5, 2026
7.605
7.895
7.605
7.850
7.850
3,512,522
Aug 4, 2026
7.830
7.920
7.645
7.665
7.665
2,435,092
Aug 3, 2026
7.800
7.830
7.700
7.805
7.805
2,187,743
Jul 31, 2026
7.700
7.990
7.650
7.780
7.780
3,915,020
Jul 30, 2026
7.700
8.020
7.660
7.760
7.760
5,109,707
Jul 29, 2026
7.500
7.840
7.410
7.840
7.840
6,866,668
Jul 28, 2026
7.600
7.820
7.500
7.600
7.600
4,032,391
Jul 27, 2026
7.730
7.800
7.590
7.770
7.770
2,078,214
Jul 24, 2026
7.750
7.880
7.610
7.680
7.680
2,029,774
Jul 23, 2026
8.250
8.250
7.710
7.890
7.890
5,068,345
Jul 22, 2026
7.630
7.790
7.310
7.710
7.710
4,500,362
Jul 21, 2026
7.620
7.700
7.450
7.630
7.630
3,519,250
Jul 20, 2026
7.160
7.610
7.060
7.550
7.550
5,104,030
Jul 17, 2026
7.370
7.370
6.890
7.080
7.080
8,496,441
Jul 16, 2026
7.540
7.590
7.320
7.370
7.370
3,604,367
Jul 15, 2026
7.470
7.570
7.370
7.470
7.470
3,812,609
Jul 14, 2026
7.410
7.630
7.050
7.530
7.530
4,480,894
Jul 13, 2026
8.000
8.000
7.380
7.410
7.410
4,193,354
Jul 10, 2026
7.650
8.060
7.510
7.690
7.690
5,684,275
Jul 9, 2026
7.590
7.680
7.430
7.520
7.520
4,370,924
Jul 8, 2026
7.820
7.820
7.530
7.590
7.590
2,446,759
Jul 7, 2026
7.760
7.780
7.540
7.630
7.630
3,051,400
Jul 6, 2026
7.850
7.850
7.690
7.770
7.770
4,690,545
Jul 3, 2026
7.570
7.890
7.560
7.750
7.750
4,100,119
Jul 2, 2026
7.300
7.610
7.260
7.560
7.560
9,965,802
Jun 30, 2026
7.370
7.370
7.080
7.180
7.180
4,391,704
Jun 29, 2026
7.410
7.410
7.180
7.270
7.270
6,026,146
Jun 26, 2026
7.320
7.380
7.260
7.340
7.340
4,029,242
Jun 25, 2026
7.500
7.600
7.390
7.420
7.420
5,249,593
Jun 24, 2026
7.600
7.730
7.470
7.660
7.660
3,429,401
Jun 23, 2026
7.850
7.850
7.570
7.670
7.670
5,118,742
Jun 22, 2026
7.960
8.150
7.610
7.790
7.790
4,171,520
Jun 18, 2026
8.160
8.310
7.870
7.960
7.960
7,203,452
Jun 17, 2026
8.390
8.390
8.150
8.280
8.280
4,058,816
Jun 16, 2026
8.670
8.670
8.320
8.380
8.380
4,108,297
Jun 15, 2026
8.450
8.790
8.450
8.680
8.680
3,146,000
Jun 12, 2026
8.310
8.500
8.150
8.350
8.350
2,677,631
Jun 11, 2026
8.190
8.340
8.100
8.310
8.310
4,812,106
Jun 10, 2026
8.360
8.360
8.110
8.250
8.250
2,451,440
Jun 9, 2026
8.600
8.600
8.220
8.380
8.380
3,955,691
Jun 8, 2026
8.400
8.520
8.240
8.410
8.410
2,953,291
Jun 5, 2026
8.620
8.730
8.460
8.580
8.580
2,737,226
Jun 4, 2026
8.710
8.890
8.690
8.830
8.830
1,541,661
Jun 3, 2026
9.000
9.140
8.760
8.900
8.900
2,706,838
Jun 2, 2026
9.120
9.300
8.800
9.070
9.070
3,368,504
Jun 1, 2026
8.670
9.220
8.270
9.130
9.130
6,411,397
May 29, 2026
8.850
8.850
8.590
8.680
8.680
8,578,386
May 28, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
9.100
9.170
8.780
8.850
8.850
4,129,808
May 27, 2026
9.750
9.750
9.220
9.290
8.980
4,384,019
May 26, 2026
9.600
9.600
9.250
9.360
9.048
6,644,223
May 22, 2026
9.610
9.660
9.480
9.600
9.280
3,861,834
May 21, 2026
9.750
9.750
9.480
9.610
9.289
3,083,064
May 20, 2026
10.150
10.150
9.600
9.670
9.347
1,632,000
May 19, 2026
9.850
9.850
9.460
9.800
9.473
5,592,996
May 18, 2026
9.990
9.990
9.510
9.820
9.492
5,625,083
May 15, 2026
10.190
10.190
9.810
9.960
9.628
4,651,670
May 14, 2026
10.460
10.460
10.050
10.150
9.811
3,735,293
May 13, 2026
10.550
10.550
10.280
10.360
10.014
3,828,403
May 12, 2026
10.570
10.690
10.340
10.480
10.130
3,494,904
May 11, 2026
10.840
10.880
10.550
10.570
10.217
5,208,313
May 8, 2026
10.680
10.900
10.240
10.780
10.420
5,068,585
May 7, 2026
10.720
10.930
10.550
10.670
10.314
6,016,618
May 6, 2026
10.500
10.780
10.420
10.720
10.362
5,236,288
May 5, 2026
10.750
10.750
10.260
10.400
10.053
2,492,268
May 4, 2026
10.600
10.790
10.540
10.750
10.391
2,363,994
Apr 30, 2026
10.820
10.960
10.390
10.490
10.140
4,434,000
Apr 29, 2026
10.710
10.910
10.470
10.900
10.536
6,646,933
Apr 28, 2026
10.010
10.720
9.770
10.680
10.324
9,035,528
Apr 27, 2026
10.380
10.380
9.880
10.000
9.666
3,800,360
Apr 24, 2026
10.290
10.290
9.920
10.040
9.705
7,897,141
Apr 23, 2026
10.360
10.480
10.110
10.270
9.927
3,110,472
Apr 22, 2026
10.570
10.570
10.180
10.240
9.898
6,112,037
Apr 21, 2026
10.500
10.600
10.420
10.560
10.208
2,260,000
Apr 20, 2026
10.550
10.550
10.230
10.410
10.063
5,444,000
Apr 17, 2026
11.000
11.100
10.470
10.540
10.188
9,429,138
Apr 16, 2026
10.570
11.130
10.570
11.090
10.720
6,870,061
Apr 15, 2026
10.700
10.880
10.640
10.770
10.411
6,237,411
Apr 14, 2026
10.650
10.730
10.460
10.590
10.237
2,124,174
Apr 13, 2026
10.980
10.990
10.410
10.480
10.130
3,353,589
Apr 10, 2026
10.630
10.890
10.420
10.880
10.517
6,692,197
Apr 9, 2026
10.700
10.860
10.530
10.640
10.285
3,584,279
Apr 8, 2026
10.500
10.720
10.390
10.700
10.343
8,965,917
Apr 2, 2026
10.340
10.390
9.940
10.310
9.966
24,589,105
Apr 1, 2026
10.250
10.360
10.100
10.240
9.898
9,808,125
Mar 31, 2026
10.410
10.580
9.930
10.080
9.744
9,241,261
Mar 30, 2026
10.900
10.900
10.200
10.550
10.198
8,924,350
Mar 27, 2026
10.600
10.970
10.360
10.920
10.556
10,036,459
Mar 26, 2026
11.220
11.270
10.390
10.560
10.208
7,958,000
Mar 25, 2026
10.470
11.150
10.350
11.100
10.730
11,278,000
Mar 24, 2026
10.770
11.180
10.770
11.020
10.652
6,650,623
Mar 23, 2026
11.250
11.460
10.430
10.670
10.314
13,661,778
Mar 20, 2026
11.300
11.660
11.140
11.550
11.165
9,001,774
Mar 19, 2026
12.150
12.400
11.280
11.550
11.165
15,470,244
Mar 18, 2026
11.940
12.330
11.730
12.170
11.764
10,794,411
Mar 17, 2026
11.480
12.100
11.420
11.830
11.435
19,033,629
Mar 16, 2026
12.130
12.150
11.090
11.500
11.116
17,472,195
Mar 13, 2026
11.920
12.160
11.650
12.010
11.609
9,841,074
Mar 12, 2026
12.140
12.140
11.650
11.800
11.406
6,379,341
Mar 11, 2026
12.320
12.490
11.670
11.960
11.561
12,392,502
Mar 10, 2026
11.900
12.440
11.980
12.320
11.909
10,470,002
Mar 9, 2026
12.000
12.060
11.400
11.900
11.503
12,582,000
Mar 6, 2026
12.780
12.960
11.600
12.300
11.890
24,503,889
Mar 5, 2026
12.860
12.920
12.390
12.730
12.305
12,351,304
Mar 4, 2026
12.100
12.980
12.100
12.590
12.170
16,567,846
Mar 3, 2026
13.640
13.880
11.970
12.420
12.006
38,844,555
Mar 2, 2026
12.750
13.610
12.750
13.580
13.127
12,298,100
Feb 27, 2026
12.450
12.940
12.350
12.780
12.354
5,738,422
Feb 26, 2026
12.620
12.980
12.430
12.550
12.131
5,555,100
Feb 25, 2026
12.800
12.970
12.450
12.620
12.199
4,332,996
Feb 24, 2026
12.300
13.000
12.090
12.740
12.315
9,281,801
Feb 23, 2026
12.300
12.480
12.190
12.330
11.919
2,569,929
Feb 20, 2026
11.970
12.300
11.970
12.250
11.841
2,369,213
Feb 16, 2026
12.030
12.030
12.030
12.030
11.629
-
Feb 13, 2026
12.250
12.300
11.930
12.180
11.774
6,082,465
Feb 12, 2026
11.830
12.380
11.830
12.300
11.890
9,631,267
Feb 11, 2026
11.450
11.940
11.390
11.830
11.435
7,418,437
Feb 10, 2026
11.700
11.860
11.480
11.540
11.155
9,838,426
Feb 9, 2026
11.910
12.000
11.520
11.700
11.310
6,904,857
Feb 6, 2026
11.590
11.970
11.370
11.670
11.281
8,745,333
Feb 5, 2026
12.100
12.200
11.390
11.710
11.319
10,740,000
Feb 4, 2026
11.690
12.370
11.600
12.040
11.638
20,285,513
Feb 3, 2026
11.050
11.830
10.970
11.760
11.368
15,012,038
Feb 2, 2026
11.120
11.320
10.520
10.830
10.469
9,900,828
Jan 30, 2026
11.000
11.140
10.690
11.080
10.710
7,210,848
Jan 29, 2026
11.150
11.600
10.990
11.050
10.681
9,735,908
Jan 28, 2026
11.260
11.410
10.910
11.110
10.739
19,466,724
Jan 27, 2026
10.760
11.620
10.630
11.260
10.884
19,156,092
Jan 26, 2026
10.810
11.010
10.570
10.760
10.401
18,307,860
Jan 23, 2026
10.400
10.580
10.140
10.570
10.217
7,596,640
Jan 22, 2026
10.450
10.470
10.120
10.400
10.053
7,662,193
Jan 21, 2026
10.110
10.690
10.110
10.450
10.101
12,075,844
Jan 20, 2026
10.310
10.550
9.890
10.300
9.956
34,120,192
Jan 19, 2026
10.610
10.710
10.410
10.610
10.256
10,401,918
Jan 16, 2026
10.880
11.110
10.580
10.680
10.324
13,636,633
Jan 15, 2026
10.650
10.950
10.500
10.870
10.507
10,502,267
Jan 14, 2026
10.500
10.840
10.500
10.650
10.295
7,174,522
Jan 13, 2026
10.600
10.710
10.200
10.500
10.150
16,470,272
Jan 12, 2026
10.760
11.030
10.680
11.010
10.643
10,496,661
Jan 9, 2026
10.250
10.700
10.230
10.650
10.295
13,543,500
Jan 8, 2026
9.970
10.310
9.770
10.250
9.908
7,318,000
Jan 7, 2026
9.930
10.110
9.840
9.980
9.647
6,347,200
Jan 6, 2026
9.600
9.980
9.490
9.960
9.628
5,248,500
Jan 5, 2026
9.550
9.860
9.350
9.630
9.309
8,353,295
Jan 2, 2026
9.450
9.560
9.200
9.560
9.241
4,218,324
Dec 31, 2025
9.410
9.410
9.410
9.410
9.096
-
Dec 30, 2025
8.900
9.600
8.900
9.410
9.096
14,288,064
Dec 29, 2025
8.750
8.950
8.640
8.890
8.593
6,216,000
Dec 24, 2025
8.740
8.740
8.740
8.740
8.448
-
Dec 23, 2025
8.300
9.050
8.280
8.880
8.584
12,961,500
Dec 22, 2025
8.230
8.290
8.150
8.290
8.013
1,880,000
Dec 19, 2025
8.200
8.320
8.160
8.240
7.965
1,798,511
Dec 18, 2025
8.160
8.230
8.040
8.220
7.946
1,654,784
Dec 17, 2025
8.180
8.190
8.050
8.180
7.907
1,621,486
Dec 16, 2025
8.170
8.230
7.900
8.160
7.888
4,160,000
Dec 15, 2025
8.060
8.280
7.910
8.200
7.926
3,896,000
Dec 12, 2025
7.860
8.040
7.860
8.040
7.772
1,355,000
Dec 11, 2025
7.920
8.090
7.840
7.860
7.598
2,210,000
Dec 10, 2025
8.040
8.040
7.840
8.020
7.752
2,103,071
Dec 9, 2025
8.190
8.190
8.050
8.110
7.839
1,854,955
Dec 8, 2025
8.150
8.230
8.070
8.190
7.917
1,782,056
Dec 5, 2025
8.280
8.280
8.120
8.120
7.849
3,062,225
Dec 4, 2025
8.160
8.370
8.110
8.280
8.004
2,872,000
Dec 3, 2025
8.060
8.180
8.010
8.090
7.820
1,147,500
Dec 2, 2025
8.250
8.250
8.090
8.150
7.878
993,263
Dec 1, 2025
8.000
8.210
8.000
8.210
7.936
3,275,078
Nov 28, 2025
8.050
8.050
7.930
7.990
7.723
702,000
Nov 27, 2025
7.910
8.100
7.910
7.970
7.704
1,488,000
Nov 26, 2025
7.870
8.110
7.850
8.070
7.801
2,644,000
Nov 25, 2025
7.950
7.980
7.790
7.870
7.607
4,795,368
Nov 24, 2025
7.700
7.880
7.500
7.860
7.598
5,227,230
Nov 21, 2025
7.840
7.840
7.640
7.650
7.395
1,852,000
Nov 20, 2025
7.970
7.970
7.800
7.860
7.598
1,609,174
Nov 19, 2025
7.940
7.980
7.800
7.910
7.646
2,645,200
Nov 18, 2025
7.660
8.150
7.660
7.940
7.675
4,729,000
Nov 17, 2025
7.580
7.710
7.560
7.710
7.453
763,757
Nov 14, 2025
7.530
7.580
7.350
7.580
7.327
1,496,094
Nov 13, 2025
7.550
7.550
7.410
7.540
7.288
886,000
Nov 12, 2025
7.460
7.480
7.380
7.450
7.201
754,432
Nov 11, 2025
7.490
7.520
7.370
7.420
7.172
592,793
Nov 10, 2025
7.600
7.600
7.340
7.450
7.201
1,386,000
Nov 7, 2025
7.480
7.480
7.360
7.450
7.201
1,172,424
Nov 6, 2025
7.360
7.540
7.360
7.500
7.250
965,585
Nov 5, 2025
7.320
7.450
7.250
7.440
7.192
2,028,000
Nov 4, 2025
7.510
7.600
7.390
7.400
7.153
1,906,452
Nov 3, 2025
7.530
7.560
7.470
7.540
7.288
1,428,437
Oct 31, 2025
7.560
7.600
7.450
7.500
7.250
2,667,032
Oct 30, 2025
7.800
7.850
7.510
7.560
7.308
3,931,314
