CIMC Enric Holdings Limited (HKG:3899)
Hong Kong
· Delayed Price · Currency is HKD 10.90
+0.22 (2.06%)
Apr 29, 2026, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.71 | 10.91 | 10.47 | 10.90 | 10.90 | 2.06% | 6,646,933 |
| Apr 28, 2026 | 10.01 | 10.72 | 9.77 | 10.68 | 10.68 | 6.80% | 9,035,528 |
| Apr 27, 2026 | 10.38 | 10.38 | 9.88 | 10.00 | 10.00 | -0.40% | 3,800,360 |
| Apr 24, 2026 | 10.29 | 10.29 | 9.92 | 10.04 | 10.04 | -2.24% | 7,897,141 |
| Apr 23, 2026 | 10.36 | 10.48 | 10.11 | 10.27 | 10.27 | 0.29% | 3,110,472 |
| Apr 22, 2026 | 10.57 | 10.57 | 10.18 | 10.24 | 10.24 | -3.03% | 6,112,037 |
| Apr 21, 2026 | 10.50 | 10.60 | 10.42 | 10.56 | 10.56 | 1.44% | 2,260,000 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.23 | 10.41 | 10.41 | -1.23% | 5,444,000 |
| Apr 17, 2026 | 11.00 | 11.10 | 10.47 | 10.54 | 10.54 | -4.96% | 9,429,138 |
| Apr 16, 2026 | 10.57 | 11.13 | 10.57 | 11.09 | 11.09 | 2.97% | 6,870,061 |
| Apr 15, 2026 | 10.70 | 10.88 | 10.64 | 10.77 | 10.77 | 1.70% | 6,237,411 |
| Apr 14, 2026 | 10.70 | 10.73 | 10.46 | 10.59 | 10.59 | 1.05% | 2,124,174 |
| Apr 13, 2026 | 10.98 | 10.99 | 10.41 | 10.48 | 10.48 | -3.68% | 3,353,589 |
| Apr 10, 2026 | 10.63 | 10.89 | 10.42 | 10.88 | 10.88 | 2.26% | 6,692,197 |
| Apr 9, 2026 | 10.70 | 10.86 | 10.53 | 10.64 | 10.64 | -0.56% | 3,584,279 |
| Apr 8, 2026 | 10.50 | 10.72 | 10.39 | 10.70 | 10.70 | 3.78% | 8,965,917 |
| Apr 2, 2026 | 10.34 | 10.39 | 9.94 | 10.31 | 10.31 | 0.68% | 24,589,100 |
| Apr 1, 2026 | 10.25 | 10.36 | 10.10 | 10.24 | 10.24 | 1.59% | 9,808,125 |
| Mar 31, 2026 | 10.41 | 10.58 | 9.93 | 10.08 | 10.08 | -4.45% | 9,241,261 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.20 | 10.55 | 10.55 | -3.39% | 8,924,350 |
| Mar 27, 2026 | 10.60 | 10.97 | 10.36 | 10.92 | 10.92 | 3.41% | 10,036,450 |
| Mar 26, 2026 | 11.22 | 11.27 | 10.39 | 10.56 | 10.56 | -4.86% | 7,958,000 |
| Mar 25, 2026 | 10.47 | 11.15 | 10.35 | 11.10 | 11.10 | 0.73% | 11,278,000 |
| Mar 24, 2026 | 10.77 | 11.18 | 10.77 | 11.02 | 11.02 | 3.28% | 6,650,623 |
| Mar 23, 2026 | 11.25 | 11.46 | 10.43 | 10.67 | 10.67 | -7.62% | 13,661,770 |
| Mar 20, 2026 | 11.30 | 11.66 | 11.14 | 11.55 | 11.55 | - | 9,001,774 |
| Mar 19, 2026 | 12.15 | 12.40 | 11.28 | 11.55 | 11.55 | -5.09% | 15,470,240 |
| Mar 18, 2026 | 11.94 | 12.33 | 11.73 | 12.17 | 12.17 | 2.87% | 10,794,410 |
| Mar 17, 2026 | 11.48 | 12.10 | 11.42 | 11.83 | 11.83 | 2.87% | 19,033,620 |
| Mar 16, 2026 | 12.13 | 12.15 | 11.09 | 11.50 | 11.50 | -4.25% | 17,472,190 |
| Mar 13, 2026 | 11.92 | 12.16 | 11.65 | 12.01 | 12.01 | 1.78% | 9,841,074 |
| Mar 12, 2026 | 12.14 | 12.14 | 11.65 | 11.80 | 11.80 | -1.34% | 6,379,341 |
| Mar 11, 2026 | 12.32 | 12.49 | 11.67 | 11.96 | 11.96 | -2.92% | 12,392,500 |
| Mar 10, 2026 | 11.90 | 12.44 | 11.98 | 12.32 | 12.32 | 3.53% | 10,470,000 |
| Mar 9, 2026 | 12.00 | 12.06 | 11.40 | 11.90 | 11.90 | -3.25% | 12,582,000 |
| Mar 6, 2026 | 12.78 | 12.96 | 11.60 | 12.30 | 12.30 | -3.38% | 24,503,880 |
| Mar 5, 2026 | 12.86 | 12.92 | 12.39 | 12.73 | 12.73 | 1.11% | 12,351,300 |
| Mar 4, 2026 | 12.10 | 12.98 | 12.10 | 12.59 | 12.59 | 1.37% | 16,567,846 |
| Mar 3, 2026 | 13.64 | 13.88 | 11.97 | 12.42 | 12.42 | -8.54% | 38,844,550 |
| Mar 2, 2026 | 12.75 | 13.61 | 12.75 | 13.58 | 13.58 | 6.26% | 12,298,100 |
| 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 |