Skip to main content
ENM Holdings Limited (HKG:0128)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.440
+0.010 (2.33%)
Mar 10, 2026, 1:26 PM HKT

ENM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.440.420.430.43-3.37%2,480,000
Mar 6, 20260.440.450.440.450.45-704,000
Mar 5, 20260.440.450.440.450.452.30%324,000
Mar 4, 20260.440.450.440.440.44-4.40%1,232,000
Mar 3, 20260.450.460.450.460.463.41%828,000
Mar 2, 20260.440.450.440.440.44-1.12%1,336,000
Feb 27, 20260.450.470.450.450.45-3.26%2,680,000
Feb 26, 20260.460.460.450.460.46-2.13%1,176,000
Feb 25, 20260.450.480.440.470.476.82%4,732,000
Feb 24, 20260.420.450.410.440.446.02%3,168,000
Feb 23, 20260.400.420.400.420.423.75%1,036,000
Feb 20, 20260.400.410.400.400.40-276,000
Feb 16, 20260.400.400.400.400.402.56%28,000
Feb 13, 20260.400.400.390.390.39-2.50%636,000
Feb 12, 20260.400.400.400.400.40-316,000
Feb 11, 20260.400.410.400.400.40-440,000
Feb 10, 20260.410.410.400.400.40-1,300,000
Feb 9, 20260.400.410.400.400.40-840,000
Feb 6, 20260.400.410.390.400.40-1,740,000
Feb 5, 20260.410.410.400.400.40-1.23%788,000
Feb 4, 20260.380.410.380.410.419.46%3,704,000
Feb 3, 20260.380.380.370.370.37-248,000
Feb 2, 20260.380.380.370.370.37-120,000
Jan 30, 20260.370.370.370.370.37-564,000
Jan 29, 20260.380.380.370.370.37-1.33%224,000
Jan 28, 20260.380.380.370.380.38-408,000
Jan 27, 20260.380.380.370.380.381.35%1,212,000
Jan 26, 20260.380.380.370.370.37-1.33%716,000
Jan 23, 20260.380.380.370.380.38-264,000
Jan 22, 20260.380.380.380.380.38-1,228,000
Jan 21, 20260.380.380.380.380.38-1.32%448,000
Jan 20, 20260.390.390.380.380.38-1.30%124,000
Jan 19, 20260.390.390.380.390.39-1.28%1,024,000
Jan 16, 20260.390.390.390.390.39-414,000
Jan 15, 20260.390.390.380.390.39-1.27%248,000
Jan 14, 20260.400.400.380.400.40-1.25%3,168,000
Jan 13, 20260.420.420.400.400.40-2.44%4,400,000
Jan 12, 20260.420.440.400.410.41-2.38%5,532,000
Jan 9, 20260.400.430.390.420.427.69%5,390,000
Jan 8, 20260.390.400.380.390.39-2,840,000
Jan 7, 20260.390.390.380.390.391.30%2,062,000
Jan 6, 20260.390.390.380.390.39-1.28%1,044,000
Jan 5, 20260.380.390.350.390.391.30%7,734,000
Jan 2, 20260.390.390.380.390.39-2,678,000
Dec 31, 20250.390.390.380.390.39-2,036,000
Dec 30, 20250.400.400.370.390.39-5,164,000
Dec 29, 20250.360.400.360.390.398.45%6,052,000
Dec 24, 20250.350.360.340.360.362.90%3,787,000
Dec 23, 20250.310.360.310.350.3513.11%14,287,800
Dec 22, 20250.310.310.310.310.31-100,000
Dec 19, 20250.310.310.310.310.31-1.61%272,000
Dec 18, 20250.300.310.300.310.311.64%600,000
Dec 17, 20250.310.310.300.310.31-1,308,000
Dec 16, 20250.310.310.310.310.31-692,000
Dec 15, 20250.300.310.300.310.315.17%2,132,000
Dec 12, 20250.290.290.290.290.29--
Dec 11, 20250.300.300.290.290.29-916,000
Dec 10, 20250.290.290.290.290.29--
Dec 9, 20250.290.290.290.290.29-1.69%96,000
Dec 8, 20250.290.300.290.300.301.72%1,740,000
Dec 5, 20250.280.290.280.290.29-84,000
Dec 4, 20250.290.290.290.290.29--
Dec 3, 20250.280.290.280.290.29-244,000
Dec 2, 20250.290.290.290.290.29-1.69%204,000
Dec 1, 20250.300.300.300.300.30-4,000
Nov 28, 20250.300.300.300.300.301.72%4,000
Nov 27, 20250.300.300.280.290.29-3.33%996,000
Nov 26, 20250.300.300.300.300.301.69%208,000
Nov 25, 20250.300.300.300.300.30-1.67%324,000
Nov 24, 20250.300.300.300.300.301.69%12,000
Nov 21, 20250.300.300.300.300.30--
Nov 20, 20250.300.300.300.300.30-1.67%204,000
Nov 19, 20250.300.300.300.300.301.69%840,612
Nov 18, 20250.300.300.300.300.30-376,000
Nov 17, 20250.300.300.300.300.30-1.67%140,000
Nov 14, 20250.300.300.300.300.301.69%1,360,000
Nov 13, 20250.300.300.300.300.30-12,000
Nov 12, 20250.290.300.290.300.30-120,000
Nov 11, 20250.290.300.290.300.301.72%712,000
Nov 10, 20250.300.300.290.290.29-684,000
Nov 7, 20250.300.300.290.290.29-664,000
Nov 6, 20250.290.290.290.290.29--
Nov 5, 20250.290.300.290.290.29-1.69%332,000
Nov 4, 20250.300.300.300.300.30--
Nov 3, 20250.300.300.300.300.30-336,000
Oct 31, 20250.300.300.300.300.30-1.67%196,000
Oct 30, 20250.300.300.300.300.30-164,000
Oct 28, 20250.300.300.300.300.30-668,000
Oct 27, 20250.300.300.300.300.303.45%88,000
Oct 24, 20250.300.300.290.290.29-1.69%888,000
Oct 23, 20250.300.300.290.300.30-120,000
Oct 22, 20250.300.300.290.300.30-144,000
Oct 21, 20250.300.300.290.300.30-348,000
Oct 20, 20250.290.300.290.300.301.72%468,000
Oct 17, 20250.290.290.290.290.29-1,400,000
Oct 16, 20250.300.300.290.290.29-300,000
Oct 15, 20250.300.300.290.290.29-3.33%160,000
Oct 14, 20250.290.300.290.300.301.69%296,000
Oct 13, 20250.300.300.290.300.30-1.67%264,000
Oct 10, 20250.300.300.300.300.30-520,000