CIMC Enric Holdings Limited (HKG:3899)
Hong Kong
· Delayed Price · Currency is HKD 8.12
-0.16 (-1.93%)
At close: Dec 5, 2025
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 7.88 | 8.22 | 7.88 | 8.09 | 8.09 | 3.06% | 4,591,500 |
| Sep 26, 2025 | 7.88 | 8.01 | 7.71 | 7.85 | 7.85 | -0.63% | 4,877,595 |
| Sep 25, 2025 | 7.83 | 7.93 | 7.83 | 7.90 | 7.90 | 0.38% | 2,628,000 |
| Sep 24, 2025 | 7.75 | 7.92 | 7.66 | 7.87 | 7.87 | 1.55% | 2,531,050 |