Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CIMC Enric Holdings Limited (3899.HK)

Compare
6.940
+0.120
+(1.76%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.8206.9506.8006.9406.9402,790,190
Feb 20, 20256.8406.9506.8106.8206.8202,426,000
Feb 19, 20256.7706.8106.7306.8106.8101,350,000
Feb 18, 20256.8406.8406.7306.7806.7801,774,000
Feb 17, 20256.8206.8506.7606.8406.8402,620,000
Feb 14, 20256.8706.8906.8006.8306.8301,672,000
Feb 13, 20256.8506.9306.7906.8006.8002,802,530
Feb 12, 20256.9607.0006.8206.9006.9004,328,000
Feb 11, 20257.0007.0406.9407.0207.0201,908,000
Feb 10, 20257.1507.1507.0107.0407.0402,226,000
Feb 7, 20257.3607.4007.1807.2107.2102,654,470
Feb 6, 20257.2007.3707.2007.3707.3701,438,529
Feb 5, 20257.3007.6507.2607.3607.3603,580,858
Feb 4, 20257.2007.5507.1607.4607.4601,862,400
Feb 3, 20257.0307.2006.8707.2007.2001,694,000
Jan 28, 20257.0207.0207.0207.0207.020-
Jan 27, 20256.9407.0306.9306.9706.970578,000
Jan 24, 20256.8406.9506.8406.9106.910406,000
Jan 23, 20256.8506.8606.7406.8406.840718,000
Jan 22, 20256.8306.8306.7606.8106.810580,000
Jan 21, 20256.9706.9806.8106.8906.890526,000
Jan 20, 20256.9807.0106.8706.9206.920486,000
Jan 17, 20256.9806.9806.8806.9706.970369,734
Jan 16, 20257.0007.0306.9006.9106.910460,000
Jan 15, 20256.9606.9606.9206.9606.960298,000
Jan 14, 20256.8106.9906.7806.9206.9201,001,929
Jan 13, 20256.8206.8406.7006.8106.810705,500
Jan 10, 20257.0607.0606.8206.8406.8401,246,000
Jan 9, 20256.7706.8706.6006.8606.8602,330,000
Jan 8, 20256.8906.8906.6106.6906.6903,688,000
Jan 7, 20256.8806.9606.7606.9006.9002,674,000
Jan 6, 20256.9907.1206.9106.9606.9605,320,000
Jan 3, 20257.0707.0706.8906.9306.9301,694,000
Jan 2, 20257.1407.1406.9006.9406.9402,528,000
Dec 31, 20247.0507.0507.0507.0507.050-
Dec 30, 20247.0607.1107.0107.0507.0501,162,000
Dec 27, 20247.1307.1307.0007.0607.0601,100,000
Dec 24, 20247.1307.1307.1307.1307.130-
Dec 23, 20247.0007.1507.0007.0007.0001,501,407
Dec 20, 20246.9307.0206.8807.0007.0003,263,033
Dec 19, 20246.8907.0106.8106.9706.9701,834,000
Dec 18, 20246.9207.0006.9006.9906.9901,650,000
Dec 17, 20246.8607.0206.8206.9206.9204,990,591
Dec 16, 20247.0007.0606.8606.8606.8601,703,000
Dec 13, 20247.1607.1606.9807.0207.020986,000
Dec 12, 20247.1607.2507.0207.0807.0802,445,000
Dec 11, 20247.0007.3907.0007.1107.1101,471,696
Dec 10, 20247.3007.4007.0107.1007.1005,140,027
Dec 9, 20247.0507.3207.0507.3207.3204,320,000
Dec 6, 20247.0807.1106.9807.1007.1001,542,000
Dec 5, 20246.9907.0806.9007.0407.0406,226,000
Dec 4, 20246.8406.9306.8206.8906.8902,208,000
Dec 3, 20246.6806.9606.6806.8306.8309,539,324
Dec 2, 20246.7306.7906.6706.7006.7001,202,340
Nov 29, 20246.8806.9306.6606.7606.7603,406,000
Nov 28, 20246.6106.8906.6106.8106.8108,490,068
Nov 27, 20246.4106.7006.3606.5906.59013,287,733
Nov 26, 20246.6406.6406.3506.3606.3604,524,000
Nov 25, 20246.6906.7006.6006.6106.6101,652,000
Nov 22, 20246.7006.8206.6506.6906.6903,229,858
Nov 21, 20246.6606.7206.6506.7006.7001,536,000
Nov 20, 20246.7106.7106.6006.6306.6301,447,327
Nov 19, 20246.7606.7606.6406.7006.700586,000
Nov 18, 20246.7506.7606.6306.6306.630696,000
Nov 15, 20246.5306.7106.5306.6106.610802,000
Nov 14, 20246.7606.7706.5806.6406.6402,046,000
Nov 13, 20246.6506.7606.5506.7606.7602,194,644
Nov 12, 20246.7906.7906.6406.6906.6901,504,000
Nov 11, 20246.8006.8006.6006.6606.6603,172,579
Nov 8, 20246.9507.0206.7406.8506.8503,108,000
Nov 7, 20246.9407.0906.7706.9606.9608,288,000
Nov 6, 20246.6206.9406.6206.8506.8508,074,616
Nov 5, 20246.5406.6706.5306.6206.6203,214,921
Nov 4, 20246.4906.6506.4906.5506.5503,283,009
Nov 1, 20246.5006.6506.5006.5706.5701,266,000
Oct 31, 20246.6006.6506.5506.5506.5501,784,000
Oct 30, 20246.6406.7206.4906.6106.6103,910,000
Oct 29, 20246.7806.8106.6206.6906.6903,232,000
Oct 28, 20246.7806.8206.6206.7606.7602,712,000
Oct 25, 20246.8406.8506.7206.8106.8101,645,000
Oct 24, 20246.8306.8506.7106.7306.730822,395
Oct 23, 20246.8006.9606.7506.8706.8702,498,000
Oct 22, 20246.9007.0406.8206.8606.8601,078,000
Oct 21, 20247.0307.0506.7906.8806.8804,794,000
Oct 18, 20246.6806.9306.5706.9306.9305,402,000
Oct 17, 20246.7206.8606.6606.6906.6902,462,115
Oct 16, 20246.7106.8506.6706.7506.7506,932,115
Oct 15, 20246.9806.9806.6606.7306.7304,821,703
Oct 14, 20247.1007.1006.8806.9206.9204,279,562
Oct 10, 20246.9007.1906.9007.0507.0505,069,366
Oct 9, 20247.0207.0606.5906.8006.80011,204,000
Oct 8, 20247.7207.8606.9307.0107.0108,258,000
Oct 7, 20247.2307.6907.2307.6007.6006,884,000
Oct 4, 20246.9007.1406.8307.0007.0008,818,000
Oct 3, 20247.1007.1006.8206.9306.9305,990,200
Oct 2, 20246.8307.0606.8306.9806.9806,806,800
Sep 30, 20246.8507.0606.8006.8706.8708,328,762
Sep 27, 20246.4306.7506.4306.7006.7005,142,000
Sep 26, 20246.1706.3106.0806.3006.3003,960,000
Sep 25, 20246.2406.3406.0006.0906.0904,328,774
Sep 24, 20245.9106.1705.9106.1506.1501,798,000
Sep 23, 20245.9606.0405.9105.9205.920688,000
Sep 20, 20246.0006.0405.8606.0006.0002,912,000
Sep 19, 20245.7605.8905.7005.8705.8703,434,000
Sep 17, 20245.7505.8105.7505.7505.750304,290
Sep 16, 20245.8505.8705.7505.7605.760370,000
Sep 13, 20245.8005.8505.7705.8005.800364,000
Sep 12, 20245.8305.8305.7505.7505.750930,000
Sep 11, 20245.9105.9105.8005.8005.8001,482,000
Sep 10, 20245.8705.9805.8505.9405.9401,733,610
Sep 9, 20246.0106.0105.8505.9105.9101,658,000
Sep 5, 20246.1306.1306.0106.0306.030912,000
Sep 4, 20246.1206.1806.0506.0506.0501,102,770
Sep 3, 20246.2706.2706.1506.1806.180534,000
Sep 2, 20246.3006.3406.2006.2306.230916,000
Aug 30, 20246.3206.3906.3006.3006.3003,194,570
Aug 29, 20246.4306.4306.2206.3806.3801,384,042
Aug 28, 20246.3806.3806.2206.3206.3202,217,100
Aug 27, 20246.2006.4606.2006.3606.3604,476,000
Aug 26, 20246.4006.4806.2506.3006.3003,708,000
Aug 23, 20246.4706.5006.1206.4106.4107,956,695
Aug 22, 20246.6406.7006.4506.5306.5301,330,000
Aug 21, 20246.6106.6606.5006.5906.5902,652,700
Aug 20, 20246.8006.8906.6606.6906.6901,490,510
Aug 19, 20246.8906.9006.8006.8006.800374,000
Aug 16, 20246.7806.8806.7406.7806.780526,000
Aug 15, 20246.7206.8006.6906.7006.700308,000
Aug 14, 20246.7806.8206.6606.7206.720707,969
Aug 13, 20246.9006.9406.7506.9006.9001,328,000
Aug 12, 20246.8006.9906.7806.9106.9101,041,140
Aug 9, 20246.8006.8606.7006.7806.780974,000
Aug 8, 20246.7006.7906.5606.7506.7501,334,000
Aug 7, 20246.7606.8306.6906.7806.7801,332,921
Aug 6, 20246.7806.8006.6406.7006.7001,872,000
Aug 5, 20247.1207.1206.6806.7306.7303,656,890
Aug 2, 20247.0907.1306.9807.0707.070944,000
Aug 1, 20247.2907.3407.0607.0907.0901,387,197
Jul 31, 20247.1907.3407.1407.2907.2901,680,000
Jul 30, 20247.0607.1906.8607.1407.1402,590,000
Jul 29, 20247.1507.2207.0407.0407.040666,410
Jul 26, 20247.1007.2507.0707.1507.1502,192,000
Jul 25, 20247.1907.2207.0007.0707.0701,372,000
Jul 24, 20247.1007.2807.0807.2207.2202,716,000
Jul 23, 20246.9807.1106.9407.0807.0806,620,000
Jul 22, 20246.9807.0106.8206.9806.9801,054,922
Jul 19, 20247.1007.1006.8606.9806.9803,938,000
Jul 18, 20247.1807.2407.0507.0907.0902,852,000
Jul 17, 20247.3007.3107.1807.1807.180958,000
Jul 16, 20247.4507.4507.2907.3307.330549,500
Jul 15, 20247.4507.5207.3307.4007.4001,016,000
Jul 12, 20247.3207.4707.3007.3807.3801,816,000
Jul 11, 20247.1507.2807.1107.2607.2601,498,000
Jul 10, 20247.2707.2706.9907.1107.1102,345,530
Jul 9, 20247.1707.2007.0207.0707.0702,120,000
Jul 8, 20247.2507.2407.0707.1007.1003,362,400
Jul 5, 20247.4807.4807.2007.3007.3003,970,000
Jul 4, 20247.5107.5907.3007.4807.4802,202,000
Jul 3, 20247.5507.5807.3407.4507.4504,168,000
Jul 2, 20247.8607.8607.4607.5007.5003,137,140
Jun 28, 20247.8008.0407.8007.8707.8702,864,200
Jun 27, 20247.9007.9307.7907.8507.8502,613,700
Jun 26, 20247.7807.9807.7807.9207.9202,016,864
Jun 25, 20247.8107.9407.8107.8607.8601,298,000
Jun 24, 20247.7507.8207.6507.7207.720958,121
Jun 21, 20247.9107.9807.7507.7807.7801,052,000
Jun 20, 20247.7808.0007.7807.8507.8501,609,000
Jun 19, 20247.8007.9307.7707.8507.8501,224,000
Jun 18, 20247.6007.8007.5607.7707.770994,000
Jun 17, 20247.8007.8207.5407.5907.5902,664,940
Jun 14, 20247.7007.9107.6607.8007.800898,000
Jun 13, 20247.5007.8007.5007.7707.7702,242,000
Jun 12, 20247.5407.6007.4507.5007.5002,324,000
Jun 11, 20247.7007.8007.4507.5007.5004,931,122
Jun 7, 20247.8107.9507.7607.7607.760838,711
Jun 6, 20247.9208.0107.7607.7807.7803,027,088
Jun 5, 20248.1108.1407.9107.9207.9202,128,000
Jun 4, 20248.0508.2307.9608.1408.1403,386,000
Jun 3, 20247.9208.1107.9108.0608.0601,872,000
May 31, 20248.0208.1607.8907.9007.9002,386,000
May 30, 20247.9308.0707.8607.9207.9202,178,811
May 29, 20248.1408.1507.8707.9207.9202,718,511
May 28, 20248.0308.2908.0308.1608.1602,388,009
May 27, 2024 0.300 Dividend
May 27, 20247.8408.0907.7008.0308.0302,628,000
May 24, 20248.1908.2408.0508.1407.8402,756,000
May 23, 20248.2808.3008.0608.2707.9655,242,000
May 22, 20248.2708.6008.2308.3308.0233,892,000
May 21, 20248.1708.2908.0608.2307.9272,485,000
May 20, 20248.0508.2508.0208.1607.8596,986,000
May 17, 20248.1608.3407.9608.0907.7925,830,000
May 16, 20248.1708.2408.0908.2007.8983,534,000
May 14, 20248.2408.3108.0708.1507.8505,540,000
May 13, 20247.9108.3707.9008.2607.9566,316,200
May 10, 20248.0008.0407.8607.9007.6092,238,000
May 9, 20247.5808.0507.5508.0507.7536,656,000
May 8, 20247.8007.8007.5407.6107.3302,428,000
May 7, 20247.6007.8507.5007.8307.5413,304,000
May 6, 20247.4007.5907.4007.5707.2914,056,000
May 3, 20247.4707.4707.2807.3307.0601,313,900
May 2, 20247.6007.6007.3207.3407.0694,057,078
Apr 30, 20247.5107.7707.5107.7607.4741,974,000
Apr 29, 20247.6407.7607.5307.6507.3682,318,000
Apr 26, 20247.5407.8507.5207.6407.3581,824,514
Apr 25, 20247.5107.7807.4107.6307.3493,474,000
Apr 24, 20247.7007.7007.4307.5407.2626,428,000
Apr 23, 20247.9007.9007.6907.7607.4741,238,000
Apr 22, 20247.9608.1707.8207.8607.5702,074,000
Apr 19, 20247.9007.9607.8007.9207.6283,664,000
Apr 18, 20247.7308.0007.7307.9007.6092,786,000
Apr 17, 20247.6407.8107.5007.7307.4452,381,407
Apr 16, 20247.7807.7807.5007.5707.2912,184,598
Apr 15, 20248.0008.0007.6307.6607.3783,708,200
Apr 12, 20247.7607.9407.7607.7907.5032,938,000
Apr 11, 20247.5507.9007.5507.8807.5903,774,000
Apr 10, 20247.7307.8307.5707.6207.3392,839,000
Apr 9, 20247.8407.8507.6407.7407.4552,036,000
Apr 8, 20247.7407.9507.6907.7007.4161,496,000
Apr 5, 20247.8107.9007.7707.8607.570728,000
Apr 3, 20248.0508.0707.8307.9707.6763,152,920
Apr 2, 20248.0508.2807.8708.0507.75312,101,491
Mar 28, 20247.3608.0207.3407.9607.66714,675,000
Mar 27, 20247.0507.4307.0507.3107.0415,486,000
Mar 26, 20247.1007.2706.9507.1606.8965,658,000
Mar 25, 20247.3507.4507.2007.2807.0125,036,000
Mar 22, 20247.2207.3207.1007.2707.0024,135,000
Mar 21, 20247.0507.3307.0507.2707.0026,050,675
Mar 20, 20247.0007.2606.9507.0306.7716,456,000
Mar 19, 20246.9007.2106.7507.0006.7429,077,400
Mar 18, 20246.6007.0006.5206.8606.6078,535,500
Mar 15, 20246.4406.7006.4106.5806.3378,702,000
Mar 14, 20246.2806.6006.2806.4206.1834,238,000
Mar 13, 20246.3306.4106.2806.3206.0872,012,200
Mar 12, 20246.2906.4106.2406.3506.1162,220,652
Mar 11, 20246.3006.4006.2206.2806.0493,519,466
Mar 8, 20246.2106.3606.2006.2906.0581,872,156
Mar 7, 20246.5606.6806.2006.2205.9914,778,571
Mar 6, 20246.3506.6406.3106.5706.3284,186,000
Mar 5, 20246.6306.6306.3706.3706.1351,786,000
Mar 4, 20246.7006.7006.5406.6306.3865,048,000
Mar 1, 20246.3906.6506.2806.6506.4057,670,097
Feb 29, 20246.2406.5806.1606.3206.08712,656,000
Feb 28, 20246.2506.3206.1406.1605.9332,164,900
Feb 27, 20246.2906.2906.1006.2205.9911,389,520
Feb 26, 20246.2506.3706.1906.2606.0291,402,322
Feb 23, 20246.3706.3706.2206.2306.0001,606,000
Feb 22, 20246.1606.3006.1306.3006.068633,050
Feb 21, 20246.1106.3006.0906.1605.9332,718,600

Related Tickers

0206.HK CM-ENERGY
0.220
+5.77%
 
0353.HK ENERGY INTINV
0.355
+2.90%
 
2883.HK China Oilfield Services Limited
6.400
-1.23%
 
5E2.SI Seatrium Ltd
2.3800
-4.80%