CIMC Enric Holdings Limited (HKG:3899)
Hong Kong
· Delayed Price · Currency is HKD 12.78
+0.23 (1.83%)
At close: Feb 27, 2026
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.45 | 12.94 | 12.35 | 12.78 | 12.78 | 1.83% | 5,738,422 |
| Feb 26, 2026 | 12.62 | 12.98 | 12.43 | 12.55 | 12.55 | -0.55% | 5,555,100 |
| Feb 25, 2026 | 12.80 | 12.97 | 12.45 | 12.62 | 12.62 | -0.94% | 4,332,996 |
| Feb 24, 2026 | 12.30 | 13.00 | 12.09 | 12.74 | 12.74 | 3.33% | 9,281,801 |
| Feb 23, 2026 | 12.30 | 12.48 | 12.19 | 12.33 | 12.33 | 0.65% | 2,569,929 |
| Feb 20, 2026 | 11.97 | 12.30 | 11.97 | 12.25 | 12.25 | 2.25% | 2,369,213 |
| Feb 16, 2026 | 12.12 | 12.18 | 11.92 | 11.98 | 11.98 | -1.64% | 1,220,137 |
| Feb 13, 2026 | 12.25 | 12.30 | 11.93 | 12.18 | 12.18 | -0.98% | 6,082,465 |
| Feb 12, 2026 | 11.83 | 12.38 | 11.83 | 12.30 | 12.30 | 3.97% | 9,631,267 |
| Feb 11, 2026 | 11.45 | 11.94 | 11.39 | 11.83 | 11.83 | 2.51% | 7,418,437 |
| Feb 10, 2026 | 11.70 | 11.86 | 11.48 | 11.54 | 11.54 | -1.37% | 9,838,426 |
| Feb 9, 2026 | 11.91 | 12.00 | 11.52 | 11.70 | 11.70 | 0.26% | 6,904,857 |
| Feb 6, 2026 | 11.59 | 11.97 | 11.37 | 11.67 | 11.67 | -0.34% | 8,745,333 |
| Feb 5, 2026 | 12.10 | 12.20 | 11.39 | 11.71 | 11.71 | -2.74% | 10,740,000 |
| Feb 4, 2026 | 11.69 | 12.37 | 11.60 | 12.04 | 12.04 | 2.38% | 20,285,510 |
| Feb 3, 2026 | 11.05 | 11.83 | 10.97 | 11.76 | 11.76 | 8.59% | 15,012,030 |
| Feb 2, 2026 | 11.12 | 11.32 | 10.52 | 10.83 | 10.83 | -2.26% | 9,900,828 |
| Jan 30, 2026 | 11.00 | 11.14 | 10.69 | 11.08 | 11.08 | 0.27% | 7,210,848 |
| Jan 29, 2026 | 11.15 | 11.60 | 10.99 | 11.05 | 11.05 | -0.54% | 9,735,908 |
| Jan 28, 2026 | 11.26 | 11.41 | 10.91 | 11.11 | 11.11 | -1.33% | 19,466,720 |
| Jan 27, 2026 | 10.76 | 11.62 | 10.63 | 11.26 | 11.26 | 4.65% | 19,156,090 |
| Jan 26, 2026 | 10.81 | 11.01 | 10.57 | 10.76 | 10.76 | 1.80% | 18,307,860 |
| Jan 23, 2026 | 10.40 | 10.58 | 10.14 | 10.57 | 10.57 | 1.63% | 7,596,640 |
| Jan 22, 2026 | 10.45 | 10.47 | 10.12 | 10.40 | 10.40 | -0.48% | 7,662,193 |
| Jan 21, 2026 | 10.11 | 10.69 | 10.11 | 10.45 | 10.45 | 1.46% | 12,075,840 |
| Jan 20, 2026 | 10.31 | 10.55 | 9.89 | 10.30 | 10.30 | -2.92% | 34,120,190 |
| Jan 19, 2026 | 10.61 | 10.71 | 10.41 | 10.61 | 10.61 | -0.66% | 10,401,910 |
| Jan 16, 2026 | 10.88 | 11.11 | 10.58 | 10.68 | 10.68 | -1.75% | 13,636,630 |
| Jan 15, 2026 | 10.65 | 10.95 | 10.50 | 10.87 | 10.87 | 2.07% | 10,502,260 |
| Jan 14, 2026 | 10.50 | 10.84 | 10.50 | 10.65 | 10.65 | 1.43% | 7,174,522 |
| Jan 13, 2026 | 10.60 | 10.71 | 10.20 | 10.50 | 10.50 | -4.63% | 16,470,272 |
| Jan 12, 2026 | 10.76 | 11.03 | 10.68 | 11.01 | 11.01 | 3.38% | 10,496,660 |
| Jan 9, 2026 | 10.25 | 10.70 | 10.23 | 10.65 | 10.65 | 3.90% | 13,543,500 |
| Jan 8, 2026 | 9.97 | 10.31 | 9.77 | 10.25 | 10.25 | 2.71% | 7,318,000 |
| Jan 7, 2026 | 9.93 | 10.11 | 9.84 | 9.98 | 9.98 | 0.20% | 6,347,200 |
| Jan 6, 2026 | 9.60 | 9.98 | 9.49 | 9.96 | 9.96 | 3.43% | 5,248,500 |
| Jan 5, 2026 | 9.55 | 9.86 | 9.35 | 9.63 | 9.63 | 0.73% | 8,353,295 |
| Jan 2, 2026 | 9.45 | 9.56 | 9.20 | 9.56 | 9.56 | 1.16% | 4,218,324 |
| Dec 31, 2025 | 9.45 | 9.70 | 9.34 | 9.45 | 9.45 | 0.43% | 7,226,868 |
| Dec 30, 2025 | 8.90 | 9.60 | 8.90 | 9.41 | 9.41 | 5.85% | 14,288,064 |
| Dec 29, 2025 | 8.75 | 8.95 | 8.64 | 8.89 | 8.89 | 1.60% | 6,216,000 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.65 | 8.75 | 8.75 | -1.46% | 3,303,745 |
| Dec 23, 2025 | 8.30 | 9.05 | 8.28 | 8.88 | 8.88 | 7.12% | 12,961,500 |
| Dec 22, 2025 | 8.23 | 8.29 | 8.15 | 8.29 | 8.29 | 0.61% | 1,880,000 |
| Dec 19, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 1,798,511 |
| Dec 18, 2025 | 8.16 | 8.23 | 8.04 | 8.22 | 8.22 | 0.49% | 1,654,784 |
| Dec 17, 2025 | 8.18 | 8.19 | 8.05 | 8.18 | 8.18 | 0.25% | 1,621,486 |
| Dec 16, 2025 | 8.17 | 8.23 | 7.90 | 8.16 | 8.16 | -0.49% | 4,160,000 |
| Dec 15, 2025 | 8.06 | 8.28 | 7.91 | 8.20 | 8.20 | 1.99% | 3,896,000 |
| Dec 12, 2025 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | 2.29% | 1,355,000 |
| Dec 11, 2025 | 7.92 | 8.09 | 7.84 | 7.86 | 7.86 | -2.00% | 2,210,000 |
| Dec 10, 2025 | 8.04 | 8.04 | 7.84 | 8.02 | 8.02 | -1.11% | 2,103,071 |
| Dec 9, 2025 | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | -0.98% | 1,854,955 |
| Dec 8, 2025 | 8.15 | 8.23 | 8.07 | 8.19 | 8.19 | 0.86% | 1,782,056 |
| Dec 5, 2025 | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | -1.93% | 3,062,225 |
| Dec 4, 2025 | 8.16 | 8.37 | 8.11 | 8.28 | 8.28 | 2.35% | 2,872,000 |
| Dec 3, 2025 | 8.06 | 8.18 | 8.01 | 8.09 | 8.09 | -0.74% | 1,147,500 |
| Dec 2, 2025 | 8.25 | 8.25 | 8.09 | 8.15 | 8.15 | -0.73% | 993,263 |
| Dec 1, 2025 | 8.00 | 8.21 | 8.00 | 8.21 | 8.21 | 2.75% | 3,275,078 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.93 | 7.99 | 7.99 | 0.25% | 702,000 |
| Nov 27, 2025 | 7.91 | 8.10 | 7.91 | 7.97 | 7.97 | -1.24% | 1,488,000 |
| Nov 26, 2025 | 7.87 | 8.11 | 7.85 | 8.07 | 8.07 | 2.54% | 2,644,000 |
| Nov 25, 2025 | 7.95 | 7.98 | 7.79 | 7.87 | 7.87 | 0.13% | 4,795,368 |
| Nov 24, 2025 | 7.70 | 7.88 | 7.50 | 7.86 | 7.86 | 2.75% | 5,227,230 |
| Nov 21, 2025 | 7.84 | 7.84 | 7.64 | 7.65 | 7.65 | -2.67% | 1,852,000 |
| Nov 20, 2025 | 7.97 | 7.97 | 7.80 | 7.86 | 7.86 | -0.63% | 1,609,174 |
| Nov 19, 2025 | 7.94 | 7.98 | 7.80 | 7.91 | 7.91 | -0.38% | 2,645,200 |
| Nov 18, 2025 | 7.66 | 8.15 | 7.66 | 7.94 | 7.94 | 2.98% | 4,729,000 |
| Nov 17, 2025 | 7.58 | 7.71 | 7.56 | 7.71 | 7.71 | 1.72% | 763,757 |
| Nov 14, 2025 | 7.53 | 7.58 | 7.35 | 7.58 | 7.58 | 0.53% | 1,496,094 |
| Nov 13, 2025 | 7.55 | 7.55 | 7.41 | 7.54 | 7.54 | 1.21% | 886,000 |
| Nov 12, 2025 | 7.46 | 7.48 | 7.38 | 7.45 | 7.45 | 0.40% | 754,432 |
| Nov 11, 2025 | 7.49 | 7.52 | 7.37 | 7.42 | 7.42 | -0.40% | 592,793 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.34 | 7.45 | 7.45 | - | 1,386,000 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.36 | 7.45 | 7.45 | -0.67% | 1,172,424 |
| Nov 6, 2025 | 7.36 | 7.54 | 7.36 | 7.50 | 7.50 | 0.81% | 965,585 |
| Nov 5, 2025 | 7.32 | 7.45 | 7.25 | 7.44 | 7.44 | 0.54% | 2,028,000 |
| Nov 4, 2025 | 7.51 | 7.60 | 7.39 | 7.40 | 7.40 | -1.86% | 1,906,452 |
| Nov 3, 2025 | 7.53 | 7.56 | 7.47 | 7.54 | 7.54 | 0.53% | 1,428,437 |
| Oct 31, 2025 | 7.56 | 7.60 | 7.45 | 7.50 | 7.50 | -0.79% | 2,667,032 |
| Oct 30, 2025 | 7.80 | 7.85 | 7.51 | 7.56 | 7.56 | -2.95% | 3,931,314 |
| Oct 28, 2025 | 7.88 | 8.03 | 7.70 | 7.79 | 7.79 | -2.99% | 3,787,014 |
| Oct 27, 2025 | 7.99 | 8.20 | 7.92 | 8.03 | 8.03 | 1.77% | 1,805,514 |
| Oct 24, 2025 | 7.81 | 7.98 | 7.81 | 7.89 | 7.89 | -0.38% | 2,340,000 |
| Oct 23, 2025 | 7.90 | 7.94 | 7.70 | 7.92 | 7.92 | 0.51% | 2,302,000 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.80 | 7.88 | 7.88 | -1.38% | 3,068,000 |
| Oct 21, 2025 | 7.85 | 8.13 | 7.85 | 7.99 | 7.99 | 0.50% | 1,702,000 |
| Oct 20, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 1.53% | 3,120,390 |
| Oct 17, 2025 | 8.19 | 8.30 | 7.81 | 7.83 | 7.83 | -4.51% | 4,637,156 |
| Oct 16, 2025 | 8.07 | 8.24 | 7.95 | 8.20 | 8.20 | 2.50% | 2,131,339 |
| Oct 15, 2025 | 7.91 | 8.00 | 7.82 | 8.00 | 8.00 | 1.27% | 6,152,888 |
| Oct 14, 2025 | 8.06 | 8.21 | 7.87 | 7.90 | 7.90 | -1.86% | 3,520,463 |
| Oct 13, 2025 | 7.94 | 8.05 | 7.51 | 8.05 | 8.05 | -0.12% | 4,122,000 |
| Oct 10, 2025 | 8.10 | 8.10 | 7.95 | 8.06 | 8.06 | -0.86% | 2,558,000 |
| Oct 9, 2025 | 8.16 | 8.23 | 8.02 | 8.13 | 8.13 | -0.25% | 3,269,000 |
| Oct 8, 2025 | 8.10 | 8.25 | 8.00 | 8.15 | 8.15 | 0.12% | 2,472,122 |
| Oct 6, 2025 | 8.16 | 8.29 | 8.10 | 8.14 | 8.14 | -0.97% | 1,468,037 |
| Oct 3, 2025 | 7.94 | 8.22 | 7.94 | 8.22 | 8.22 | 2.75% | 1,775,099 |
| Oct 2, 2025 | 8.00 | 8.08 | 7.97 | 8.00 | 8.00 | -0.50% | 904,886 |
| Sep 30, 2025 | 8.18 | 8.18 | 7.97 | 8.04 | 8.04 | -0.62% | 6,715,348 |