CIMC Enric Holdings

3899
🏛️ hong-kong →
7.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.26 11.42 11.18 11.34 1.4M
2021-12-30 11.30 11.36 11.10 11.30 2.6M
2021-12-29 11.30 11.44 11.16 11.28 2.0M
2021-12-28 11.40 11.68 11.22 11.34 4.6M
2021-12-24 11.68 11.68 11.34 11.42 1.5M
2021-12-23 11.42 11.90 11.42 11.68 5.7M
2021-12-22 11.46 11.50 11.00 11.42 7.2M
2021-12-21 11.04 11.50 11.02 11.38 5.6M
2021-12-20 11.50 11.58 10.80 11.04 12.3M
2021-12-17 11.90 12.08 11.40 11.40 8.6M
2021-12-16 11.14 11.92 11.14 11.90 10.7M
2021-12-15 11.38 11.48 10.90 11.12 6.8M
2021-12-14 10.78 11.70 10.78 11.22 14.3M
2021-12-13 10.84 11.06 10.58 10.66 3.5M
2021-12-10 10.82 11.12 10.56 10.64 6.1M
2021-12-09 10.90 11.22 10.76 10.92 4.2M
2021-12-08 10.92 11.28 10.92 10.92 4.4M
2021-12-07 11.04 11.22 10.62 10.90 7.5M
2021-12-06 11.04 11.30 10.90 11.04 5.4M
2021-12-03 10.96 11.42 10.82 11.36 6.7M
2021-12-02 10.76 11.36 10.58 11.00 10.1M
2021-12-01 10.52 11.02 10.36 10.74 9.6M
2021-11-30 10.48 10.82 10.36 10.66 13.5M
2021-11-29 9.72 10.50 9.60 10.44 18.9M
2021-11-26 9.50 9.96 9.48 9.74 12.6M
2021-11-25 9.67 9.73 9.48 9.59 3.7M
2021-11-24 9.25 9.68 9.20 9.67 10.2M
2021-11-23 9.13 9.62 9.07 9.25 7.2M
2021-11-22 9.29 9.35 9.10 9.13 3.6M
2021-11-19 9.11 9.25 8.91 9.16 16.1M
2021-11-18 8.38 9.30 8.38 9.10 28.2M
2021-11-17 9.19 9.19 8.26 8.48 35.9M
2021-11-16 9.52 9.52 9.18 9.20 2.9M
2021-11-15 9.69 9.73 9.27 9.33 3.9M
2021-11-12 9.90 9.99 9.65 9.69 2.3M
2021-11-11 9.31 9.90 9.31 9.82 5.8M
2021-11-10 9.78 9.78 9.15 9.38 4.1M
2021-11-09 9.80 9.90 9.52 9.64 4.1M
2021-11-08 9.37 9.73 9.25 9.72 6.2M
2021-11-05 9.82 9.97 9.20 9.29 6.5M
2021-11-04 9.75 10.00 9.64 9.88 4.4M
2021-11-03 9.80 9.80 9.50 9.72 1.6M
2021-11-02 10.00 10.26 9.60 9.64 2.5M
2021-11-01 10.06 10.12 9.69 9.85 2.4M
2021-10-29 9.91 10.16 9.80 10.06 1.7M
2021-10-28 10.04 10.24 9.78 9.91 4.9M
2021-10-27 10.20 10.38 10.12 10.12 2.8M
2021-10-26 10.22 10.52 10.08 10.22 4.6M
2021-10-25 9.44 10.30 9.37 10.04 8.4M
2021-10-22 9.70 9.76 9.37 9.44 4.1M
2021-10-21 10.28 10.28 9.50 9.64 10.2M
2021-10-20 9.99 10.44 9.67 10.16 8.9M
2021-10-19 9.80 10.26 9.58 9.87 10.6M
2021-10-18 9.70 9.80 9.44 9.66 3.2M
2021-10-15 9.20 9.72 9.11 9.65 7.3M
2021-10-12 9.20 9.60 8.94 9.06 7.2M
2021-10-11 9.43 9.60 8.90 9.35 9.9M
2021-10-08 9.60 9.67 9.22 9.37 4.5M
2021-10-07 9.88 9.88 9.51 9.62 7.2M
2021-10-06 9.88 9.98 9.42 9.74 6.4M
2021-10-05 9.40 10.08 9.23 9.89 6.3M
2021-10-04 9.45 9.49 8.91 9.47 7.5M
2021-09-30 9.32 9.60 9.20 9.33 3.2M
2021-09-29 9.91 10.00 9.40 9.47 2.9M
2021-09-28 9.60 10.16 9.60 9.93 5.7M
2021-09-27 9.70 9.90 9.38 9.60 5.1M
2021-09-24 10.00 10.20 9.58 9.70 7.5M
2021-09-23 10.42 10.80 9.98 10.22 3.8M
2021-09-21 9.73 10.36 9.73 10.34 1.6M
2021-09-20 10.44 10.50 9.76 10.06 2.3M
2021-09-17 10.20 10.64 10.04 10.44 3.5M
2021-09-16 10.50 10.80 9.86 10.18 5.6M
2021-09-15 10.36 10.80 10.34 10.52 5.4M
2021-09-14 10.82 10.82 10.14 10.44 7.2M
2021-09-13 10.60 10.96 10.54 10.82 5.2M
2021-09-10 11.00 11.16 10.50 10.62 6.7M
2021-09-09 11.06 11.32 10.90 11.08 5.5M
2021-09-08 11.10 11.72 11.08 11.20 7.3M
2021-09-07 11.20 11.26 10.94 11.12 6.4M
2021-09-06 11.40 11.58 10.88 11.20 7.0M
2021-09-03 12.16 12.18 11.24 11.34 13.0M
2021-09-02 11.20 12.28 11.08 12.24 12.9M
2021-09-01 11.46 12.10 11.00 11.22 14.2M
2021-08-31 11.24 11.82 11.12 11.44 15.1M
2021-08-30 11.04 11.46 10.74 11.04 10.9M
2021-08-27 10.40 11.32 10.22 11.04 10.4M
2021-08-26 11.26 11.26 10.20 10.32 21.4M
2021-08-25 10.70 11.74 10.10 11.40 25.2M
2021-08-24 10.20 10.44 9.91 10.24 19.8M
2021-08-23 10.22 10.58 10.02 10.12 14.5M
2021-08-20 10.68 10.68 9.67 10.20 20.2M
2021-08-19 10.64 10.94 10.20 10.68 14.2M
2021-08-18 10.86 11.06 10.16 10.82 15.6M
2021-08-17 10.82 11.84 10.70 11.00 23.5M
2021-08-16 10.30 10.88 10.30 10.86 13.2M
2021-08-13 10.06 10.94 9.99 10.70 21.4M
2021-08-12 9.00 10.66 8.98 10.32 32.9M
2021-08-11 8.50 9.05 8.40 8.71 11.7M
2021-08-10 8.05 8.64 8.03 8.45 15.8M
2021-08-09 7.81 7.98 7.70 7.92 3.0M
2021-08-06 7.56 7.85 7.51 7.81 1.7M
2021-08-05 7.50 7.67 7.37 7.56 2.8M
2021-08-04 7.52 7.65 7.47 7.50 2.0M
2021-08-03 7.68 7.77 7.53 7.60 1.6M
2021-08-02 7.50 7.68 7.44 7.68 2.4M
2021-07-30 7.48 7.60 7.34 7.51 3.5M
2021-07-29 7.38 7.75 7.12 7.67 9.2M
2021-07-28 6.81 7.10 6.63 7.09 6.5M
2021-07-27 7.33 7.38 6.66 6.81 13.5M
2021-07-26 7.70 7.70 7.18 7.30 4.3M
2021-07-23 8.07 8.07 7.55 7.62 5.6M
2021-07-22 7.78 8.23 7.78 8.03 3.1M
2021-07-21 7.69 7.86 7.65 7.78 3.2M
2021-07-20 8.20 8.20 7.60 7.63 5.6M
2021-07-19 8.25 8.36 8.13 8.20 2.4M
2021-07-16 8.40 8.48 8.24 8.25 1.1M
2021-07-15 8.39 8.52 8.26 8.41 3.1M
2021-07-14 8.39 8.48 8.27 8.39 3.4M
2021-07-13 8.20 8.40 8.17 8.39 4.4M
2021-07-12 7.94 8.19 7.94 8.16 3.2M
2021-07-09 8.09 8.20 7.70 7.91 4.7M
2021-07-08 7.90 8.26 7.90 8.15 7.9M
2021-07-07 7.91 7.97 7.71 7.89 5.8M
2021-07-06 8.17 8.35 7.86 7.93 3.6M
2021-07-05 8.04 8.48 8.01 8.23 6.2M
2021-07-02 8.15 8.15 7.79 7.98 4.9M
2021-06-30 8.09 8.20 7.93 8.08 3.2M
2021-06-29 8.06 8.14 7.96 8.09 3.6M
2021-06-28 7.95 8.10 7.82 8.06 4.0M
2021-06-25 7.95 7.96 7.82 7.95 1.5M
2021-06-24 7.71 8.15 7.70 7.90 4.5M
2021-06-23 7.60 7.87 7.59 7.70 2.1M
2021-06-22 7.58 7.77 7.58 7.59 1.8M
2021-06-21 7.68 7.68 7.43 7.57 2.6M
2021-06-18 7.98 7.98 7.68 7.76 4.2M
2021-06-17 7.77 7.98 7.70 7.95 3.1M
2021-06-16 7.96 7.96 7.73 7.78 3.6M
2021-06-15 7.59 8.08 7.57 7.93 5.7M
2021-06-11 7.79 7.79 7.56 7.66 1.6M
2021-06-10 7.82 7.82 7.61 7.65 2.3M
2021-06-09 7.57 7.78 7.55 7.77 3.7M
2021-06-08 7.68 7.68 7.41 7.53 2.9M
2021-06-07 7.64 7.72 7.40 7.72 4.1M
2021-06-04 7.35 7.59 7.35 7.45 3.8M
2021-06-03 7.55 7.57 7.38 7.43 2.3M
2021-06-02 7.30 7.66 7.22 7.51 12.9M
2021-06-01 7.39 7.39 7.18 7.26 3.2M
2021-05-31 7.15 7.28 7.00 7.27 2.7M
2021-05-28 6.98 7.48 6.87 7.10 10.5M
2021-05-27 6.80 7.02 6.80 6.84 4.6M
2021-05-26 6.72 7.04 6.72 7.02 3.8M
2021-05-25 6.77 6.82 6.62 6.75 3.6M
2021-05-24 6.78 7.10 6.66 6.79 2.7M
2021-05-21 6.65 6.78 6.64 6.71 0.7M
2021-05-20 6.77 6.77 6.50 6.65 1.9M
2021-05-18 6.70 6.79 6.55 6.77 2.7M
2021-05-17 6.49 6.62 6.42 6.52 2.4M
2021-05-14 6.46 6.55 6.20 6.38 6.6M
2021-05-13 6.56 6.70 6.42 6.45 4.6M
2021-05-12 6.90 7.10 6.62 6.72 5.4M
2021-05-11 6.65 6.99 6.56 6.85 10.4M
2021-05-10 6.48 6.88 6.48 6.79 8.1M
2021-05-07 6.52 6.84 6.42 6.48 7.9M
2021-05-06 6.59 6.66 6.40 6.52 3.2M
2021-05-05 6.64 6.75 6.54 6.59 2.2M
2021-05-04 6.61 6.80 6.61 6.64 3.7M
2021-05-03 6.76 6.93 6.53 6.61 4.1M
2021-04-30 6.82 6.86 6.72 6.76 6.9M
2021-04-29 6.75 7.14 6.71 6.82 16.3M
2021-04-28 6.99 7.10 6.72 6.84 7.8M
2021-04-27 6.79 6.90 6.70 6.82 3.9M
2021-04-26 6.98 6.99 6.63 6.80 8.0M
2021-04-23 6.28 6.96 6.28 6.93 22.6M
2021-04-22 6.40 6.55 6.24 6.24 4.8M
2021-04-21 5.97 6.34 5.96 6.31 5.9M
2021-04-20 6.03 6.38 5.88 5.98 13.5M
2021-04-19 5.74 6.16 5.69 6.06 7.2M
2021-04-16 5.72 5.80 5.58 5.73 3.8M
2021-04-15 5.68 5.70 5.54 5.69 3.5M
2021-04-14 5.71 5.76 5.62 5.64 2.0M
2021-04-13 5.67 5.70 5.56 5.58 2.8M
2021-04-12 5.71 5.86 5.59 5.64 2.5M
2021-04-09 5.88 5.94 5.71 5.76 1.6M
2021-04-08 5.97 6.06 5.76 5.77 3.7M
2021-04-07 5.98 6.05 5.63 6.03 6.8M
2021-04-01 5.61 5.65 5.49 5.57 3.6M
2021-03-31 5.56 5.60 5.35 5.55 3.6M
2021-03-30 5.69 5.69 5.31 5.52 4.8M
2021-03-29 5.45 5.64 5.45 5.54 7.1M
2021-03-26 5.26 5.61 5.25 5.41 14.7M
2021-03-25 5.21 5.31 5.06 5.14 14.1M
2021-03-24 6.03 6.03 5.07 5.19 22.0M
2021-03-23 6.48 6.49 5.95 6.10 6.8M
2021-03-22 6.42 6.58 6.32 6.48 7.2M
2021-03-19 6.07 6.65 5.95 6.40 18.0M
2021-03-18 6.16 6.20 5.99 6.06 4.4M
2021-03-17 6.12 6.15 5.88 6.11 5.0M
2021-03-16 6.11 6.12 5.92 6.07 3.3M
2021-03-15 6.34 6.36 5.99 6.04 5.7M
2021-03-12 5.99 6.37 5.90 6.17 14.6M
2021-03-11 5.59 5.92 5.59 5.90 9.3M
2021-03-10 5.68 5.72 5.53 5.56 4.4M
2021-03-09 5.60 5.66 5.30 5.44 7.3M
2021-03-08 5.88 5.94 5.42 5.50 13.1M
2021-03-05 6.10 6.10 5.28 5.70 23.5M
2021-03-04 6.02 6.37 5.95 6.06 18.6M
2021-03-03 5.30 6.30 5.19 6.15 45.7M
2021-03-02 4.98 5.15 4.94 5.07 4.9M
2021-03-01 5.09 5.09 4.78 4.93 8.2M
2021-02-26 4.95 4.96 4.76 4.90 3.2M
2021-02-25 4.90 5.12 4.90 5.00 2.2M
2021-02-24 5.10 5.18 4.77 4.83 6.1M
2021-02-23 5.19 5.27 5.11 5.18 1.1M
2021-02-22 5.32 5.39 5.19 5.19 2.2M
2021-02-19 5.28 5.35 5.15 5.35 2.2M
2021-02-18 5.47 5.50 5.20 5.28 4.2M
2021-02-17 5.50 5.53 5.38 5.44 2.0M
2021-02-16 5.10 5.49 5.10 5.48 6.9M
2021-02-11 5.08 5.16 5.02 5.07 1.4M
2021-02-10 5.17 5.17 5.02 5.08 1.3M
2021-02-09 5.20 5.20 4.97 5.08 3.5M
2021-02-08 4.91 5.08 4.85 4.99 2.3M
2021-02-05 5.01 5.08 4.88 4.91 3.0M
2021-02-04 4.98 5.11 4.88 5.03 3.7M
2021-02-03 5.00 5.00 4.81 4.88 2.4M
2021-02-02 5.04 5.04 4.84 4.90 2.7M
2021-02-01 4.78 4.90 4.70 4.89 4.3M
2021-01-29 4.95 4.95 4.67 4.78 3.6M
2021-01-28 5.04 5.15 4.80 4.89 5.3M
2021-01-27 5.02 5.12 4.91 5.09 4.4M
2021-01-26 5.19 5.20 4.96 5.02 5.7M
2021-01-25 5.14 5.27 5.09 5.19 4.9M
2021-01-22 5.29 5.29 5.14 5.16 3.6M
2021-01-21 5.38 5.38 5.16 5.24 5.2M
2021-01-20 5.40 5.44 5.28 5.36 4.2M
2021-01-19 5.48 5.60 5.28 5.34 8.1M
2021-01-18 5.28 5.44 5.24 5.42 6.3M
2021-01-15 5.40 5.48 5.11 5.33 7.6M
2021-01-14 5.24 5.38 5.07 5.38 5.1M
2021-01-13 5.30 5.34 5.05 5.14 8.0M
2021-01-12 5.21 5.42 5.14 5.27 4.7M
2021-01-11 5.45 5.56 5.12 5.23 7.0M
2021-01-08 5.15 5.47 5.00 5.43 7.6M
2021-01-07 5.05 5.24 4.90 5.06 6.6M
2021-01-06 4.96 5.04 4.81 4.96 3.2M
2021-01-05 5.07 5.09 4.91 4.92 3.2M
2021-01-04 4.68 5.07 4.64 5.06 10.1M