ENM Holdings Limited (HKG:0128)
Hong Kong
· Delayed Price · Currency is HKD 0.405
+0.005 (1.25%)
Apr 29, 2026, 3:18 PM HKT
ENM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 164,000 |
| Apr 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 940,000 |
| Apr 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 56,000 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 300,000 |
| Apr 23, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 232,000 |
| Apr 22, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 168,000 |
| Apr 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 20, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,004,000 |
| Apr 17, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 124,000 |
| Apr 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 328,000 |
| Apr 15, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 240,000 |
| Apr 14, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 648,000 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 428,000 |
| Apr 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 296,000 |
| Apr 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 472,000 |
| Apr 8, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 456,000 |
| Apr 2, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 124,000 |
| Apr 1, 2026 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | 1.20% | 4,000 |
| Mar 31, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 288,000 |
| Mar 30, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -3.53% | 964,000 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.42 | 0.43 | 0.43 | 2.41% | 300,000 |
| Mar 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 740,000 |
| Mar 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 360,000 |
| Mar 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 124,000 |
| Mar 23, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 1,684,000 |
| Mar 20, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 676,000 |
| Mar 19, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,356,000 |
| Mar 18, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,420,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 432,000 |
| Mar 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 832,000 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 384,000 |
| Mar 12, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 616,000 |
| Mar 11, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.16% | 88,000 |
| Mar 10, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 304,000 |
| Mar 9, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 2,480,000 |
| Mar 6, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 704,000 |
| Mar 5, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 324,000 |
| Mar 4, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -4.40% | 1,232,000 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 828,000 |
| Mar 2, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,336,000 |
| Feb 27, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 2,680,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 1,176,000 |
| Feb 25, 2026 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 4,732,000 |
| Feb 24, 2026 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 6.02% | 3,168,000 |
| Feb 23, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 1,036,000 |
| Feb 20, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 276,000 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 28,000 |
| Feb 13, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 636,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 316,000 |
| Feb 11, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 440,000 |
| Feb 10, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,300,000 |
| Feb 9, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 840,000 |
| Feb 6, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,740,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 788,000 |
| Feb 4, 2026 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 9.46% | 3,704,000 |
| Feb 3, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 248,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 120,000 |
| Jan 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 564,000 |
| Jan 29, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 224,000 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 408,000 |
| Jan 27, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,212,000 |
| Jan 26, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 716,000 |
| Jan 23, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 264,000 |
| Jan 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,228,000 |
| Jan 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 448,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 124,000 |
| Jan 19, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,024,000 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 414,000 |
| Jan 15, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 248,000 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 3,168,000 |
| Jan 13, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 4,400,000 |
| Jan 12, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -2.38% | 5,532,000 |
| Jan 9, 2026 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 7.69% | 5,390,000 |
| Jan 8, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,840,000 |
| Jan 7, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 2,062,000 |
| Jan 6, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,044,000 |
| Jan 5, 2026 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 1.30% | 7,734,000 |
| Jan 2, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,678,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 2,036,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 5,164,000 |
| Dec 29, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.45% | 6,052,000 |
| Dec 24, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 3,787,000 |
| Dec 23, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 13.11% | 14,287,800 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 272,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 600,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,308,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 692,000 |
| Dec 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 2,132,000 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 916,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 96,000 |
| Dec 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,740,000 |
| Dec 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 84,000 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 244,000 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 204,000 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 4,000 |