CIMC Enric Holdings Ltd (3899)

3899
🏛️ Hong Kong →
7.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.74 7.76 7.66 7.76 54.0K
09:35 7.76 7.76 7.71 7.73 74.0K
09:40 7.76 7.81 7.76 7.80 124.0K
09:50 7.79 7.80 7.79 7.80 34.0K
09:55 7.79 7.79 7.79 7.79 18.0K
10:00 7.81 7.81 7.78 7.80 85.1K
10:05 7.80 7.80 7.75 7.76 152.0K
10:10 7.77 7.79 7.77 7.79 8.0K
10:15 7.80 7.81 7.79 7.79 60.0K
10:25 7.80 7.80 7.80 7.80 0.0K
10:30 7.79 7.79 7.77 7.79 104.0K
10:35 7.81 7.83 7.81 7.81 74.0K
10:40 7.80 7.80 7.79 7.79 42.0K
10:45 7.80 7.81 7.80 7.81 4.0K
10:50 7.80 7.80 7.80 7.80 2.0K
10:55 7.82 7.84 7.80 7.84 112.0K
11:00 7.82 7.83 7.82 7.83 22.0K
11:05 7.82 7.82 7.82 7.82 16.0K
11:10 7.83 7.83 7.81 7.81 10.0K
11:20 7.83 7.83 7.82 7.82 24.0K
11:25 7.83 7.83 7.83 7.83 10.0K
11:50 7.84 7.84 7.83 7.84 44.0K
11:55 7.84 7.84 7.84 7.84 8.0K
13:00 7.84 7.84 7.82 7.83 56.0K
13:05 7.81 7.83 7.81 7.81 22.0K
13:10 7.80 7.81 7.80 7.81 14.0K
13:15 7.80 7.80 7.80 7.80 26.0K
13:20 7.81 7.83 7.81 7.81 52.0K
13:25 7.82 7.83 7.82 7.83 6.0K
13:30 7.84 7.84 7.84 7.84 2.0K
13:35 7.83 7.83 7.81 7.81 36.0K
13:40 7.81 7.81 7.80 7.80 44.0K
13:45 7.81 7.82 7.81 7.81 10.0K
13:50 7.82 7.83 7.82 7.83 4.0K
13:55 7.82 7.83 7.82 7.83 4.0K
14:00 7.82 7.84 7.82 7.84 80.0K
14:05 7.87 7.88 7.87 7.88 60.0K
14:10 7.87 7.89 7.87 7.89 68.0K
14:15 7.88 7.88 7.88 7.88 12.0K
14:20 7.92 7.92 7.92 7.92 88.0K
14:25 7.90 7.90 7.90 7.90 22.0K
14:35 7.89 7.89 7.89 7.89 20.0K
14:40 7.89 7.89 7.89 7.89 44.0K
14:45 7.90 7.90 7.89 7.89 48.0K
14:50 7.88 7.88 7.87 7.88 120.0K
15:00 7.85 7.88 7.85 7.88 90.0K
15:10 7.87 7.87 7.87 7.87 22.0K
15:30 7.86 7.87 7.85 7.87 142.0K
15:35 7.86 7.86 7.86 7.86 8.0K
15:40 7.85 7.86 7.85 7.85 118.0K
15:45 7.86 7.86 7.86 7.86 14.0K
15:50 7.89 7.89 7.87 7.87 176.0K
15:55 7.86 7.87 7.86 7.87 42.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.88 8.01 7.71 7.85 4.9M
2025-09-25 7.83 7.93 7.83 7.90 2.6M
2025-09-24 7.75 7.92 7.66 7.87 2.5M
2025-09-23 7.85 7.85 7.62 7.75 2.3M
2025-09-22 7.80 7.82 7.61 7.72 2.5M
2025-09-19 7.69 7.91 7.63 7.80 5.8M
2025-09-18 8.09 8.09 7.63 7.69 4.7M
2025-09-17 7.55 8.09 7.55 8.09 9.4M
2025-09-16 7.62 7.67 7.53 7.60 3.0M
2025-09-15 7.56 7.77 7.54 7.64 4.4M
2025-09-12 7.51 7.76 7.48 7.53 7.5M
2025-09-11 7.03 7.44 7.03 7.43 8.6M
2025-09-10 7.12 7.12 6.97 7.08 1.4M
2025-09-09 7.20 7.20 7.02 7.05 1.5M
2025-09-08 7.03 7.10 6.98 7.10 2.0M
2025-09-05 7.05 7.09 6.92 7.02 2.8M
2025-09-04 7.06 7.06 6.95 6.99 2.1M
2025-09-03 7.08 7.09 6.93 7.07 2.4M
2025-09-02 7.09 7.12 6.95 7.05 2.1M
2025-09-01 7.27 7.27 7.05 7.09 4.8M
2025-08-29 7.28 7.32 7.17 7.22 4.6M
2025-08-28 7.12 7.23 7.01 7.17 5.5M
2025-08-27 7.20 7.32 7.06 7.11 5.2M
2025-08-26 7.20 7.20 7.05 7.16 2.2M
2025-08-25 6.99 7.23 6.99 7.12 3.9M
2025-08-22 6.69 7.04 6.69 6.99 10.0M
2025-08-21 6.62 6.70 6.61 6.66 0.8M
2025-08-20 6.58 6.61 6.53 6.61 1.0M
2025-08-19 6.66 6.69 6.59 6.62 2.0M
2025-08-18 6.67 6.75 6.60 6.68 3.8M
2025-08-15 6.60 6.64 6.50 6.64 3.9M
2025-08-14 6.76 6.77 6.54 6.60 4.3M
2025-08-13 6.75 6.87 6.73 6.75 4.3M
2025-08-12 6.80 6.80 6.70 6.75 1.2M
2025-08-11 6.78 6.83 6.69 6.79 2.7M
2025-08-08 6.70 6.80 6.60 6.78 2.7M
2025-08-07 6.66 6.76 6.63 6.68 3.1M
2025-08-06 6.61 6.71 6.60 6.65 1.5M
2025-08-05 6.65 6.66 6.60 6.61 1.0M
2025-08-04 6.61 6.68 6.57 6.65 1.9M
2025-08-01 6.75 6.79 6.61 6.61 1.2M
2025-07-31 6.80 6.81 6.66 6.70 1.3M
2025-07-30 6.84 6.95 6.79 6.84 1.9M
2025-07-29 6.80 6.92 6.68 6.88 3.4M
2025-07-28 6.77 6.87 6.75 6.80 1.7M
2025-07-25 7.00 7.05 6.72 6.75 2.7M
2025-07-24 6.76 6.92 6.75 6.92 2.1M
2025-07-23 6.90 6.98 6.72 6.76 3.5M
2025-07-22 6.65 6.87 6.65 6.83 3.1M
2025-07-21 6.48 6.70 6.48 6.68 3.8M
2025-07-18 6.49 6.57 6.47 6.47 2.3M
2025-07-17 6.47 6.51 6.44 6.47 1.9M
2025-07-16 6.55 6.64 6.48 6.49 4.6M
2025-07-15 6.50 6.55 6.42 6.54 3.2M
2025-07-14 6.43 6.54 6.41 6.53 2.8M
2025-07-11 6.31 6.54 6.31 6.42 4.0M
2025-07-10 6.28 6.30 6.24 6.28 2.6M
2025-07-09 6.30 6.30 6.21 6.26 1.3M
2025-07-08 6.31 6.32 6.23 6.26 2.3M
2025-07-07 6.35 6.35 6.22 6.31 2.5M
2025-07-04 6.45 6.46 6.35 6.35 1.6M
2025-07-03 6.43 6.55 6.39 6.54 4.2M
2025-07-02 6.60 6.60 6.40 6.51 3.7M
2025-06-30 6.51 6.64 6.41 6.54 2.7M
2025-06-27 6.41 6.54 6.40 6.44 1.8M
2025-06-26 6.50 6.55 6.38 6.50 2.3M
2025-06-25 6.34 6.48 6.28 6.47 3.4M
2025-06-24 6.48 6.48 6.25 6.29 3.4M
2025-06-23 6.44 6.49 6.30 6.48 2.9M
2025-06-20 6.34 6.42 6.24 6.32 2.7M
2025-06-19 6.33 6.35 6.17 6.22 3.6M
2025-06-18 6.26 6.53 6.15 6.35 8.7M
2025-06-17 6.30 6.32 6.08 6.18 5.5M
2025-06-16 6.50 6.52 6.30 6.33 2.0M
2025-06-13 6.37 6.46 6.29 6.37 4.0M
2025-06-12 6.31 6.41 6.26 6.34 1.9M
2025-06-11 6.16 6.33 6.16 6.29 3.6M
2025-06-10 6.10 6.20 6.05 6.12 4.2M
2025-06-09 6.06 6.12 5.97 6.01 2.8M
2025-06-06 6.07 6.11 6.01 6.02 1.4M
2025-06-05 6.10 6.12 6.02 6.09 1.6M
2025-06-04 6.01 6.12 6.00 6.09 3.0M
2025-06-03 6.04 6.08 5.99 6.08 1.7M
2025-06-02 6.02 6.05 5.88 6.05 0.7M
2025-05-30 6.16 6.16 6.00 6.03 2.6M
2025-05-29 6.19 6.20 6.10 6.15 1.6M
2025-05-28 6.05 6.18 6.05 6.16 2.2M
2025-05-27 6.20 6.27 6.05 6.11 1.3M
2025-05-26 6.39 6.43 6.32 6.40 0.8M
2025-05-23 6.50 6.50 6.31 6.31 1.0M
2025-05-22 6.55 6.55 6.34 6.39 1.6M
2025-05-21 6.57 6.57 6.45 6.50 0.5M
2025-05-20 6.49 6.58 6.44 6.53 0.8M
2025-05-19 6.56 6.56 6.40 6.44 2.2M
2025-05-16 6.51 6.54 6.40 6.54 1.6M
2025-05-15 6.50 6.65 6.43 6.49 3.2M
2025-05-14 6.33 6.50 6.33 6.47 4.4M
2025-05-13 6.38 6.40 6.30 6.38 3.4M
2025-05-12 6.16 6.38 6.16 6.35 7.3M
2025-05-09 6.20 6.20 6.06 6.15 1.2M
2025-05-08 6.00 6.23 6.00 6.20 2.3M
2025-05-07 6.20 6.25 6.10 6.16 1.7M
2025-05-06 6.03 6.15 5.99 6.15 3.4M
2025-05-02 6.25 6.25 5.95 6.06 1.3M
2025-04-30 6.21 6.21 6.05 6.09 2.6M
2025-04-29 6.11 6.24 6.05 6.21 3.4M
2025-04-28 6.01 6.12 5.99 6.07 1.4M
2025-04-25 6.05 6.12 6.00 6.05 1.8M
2025-04-24 6.10 6.15 5.92 6.00 2.6M
2025-04-23 6.14 6.14 6.01 6.06 2.6M
2025-04-22 6.15 6.18 5.98 6.06 1.8M
2025-04-17 6.04 6.04 5.90 5.93 1.0M
2025-04-16 6.10 6.10 5.86 5.93 2.0M
2025-04-15 6.01 6.06 5.90 6.06 1.3M
2025-04-14 5.81 6.00 5.77 5.98 3.1M
2025-04-11 5.60 5.73 5.56 5.66 1.6M
2025-04-10 5.70 5.76 5.60 5.62 3.7M
2025-04-09 5.56 5.62 5.31 5.60 4.7M
2025-04-08 5.71 5.82 5.58 5.66 4.3M
2025-04-07 6.15 6.15 5.70 5.70 5.7M
2025-04-03 6.65 6.65 6.55 6.59 2.7M
2025-04-02 6.61 6.68 6.58 6.65 1.2M
2025-04-01 6.61 6.71 6.57 6.59 1.6M
2025-03-31 6.85 6.85 6.60 6.60 3.8M
2025-03-28 6.86 6.97 6.77 6.83 1.9M
2025-03-27 6.98 7.01 6.74 6.93 3.0M
2025-03-26 7.00 7.19 6.79 7.01 2.9M
2025-03-25 7.13 7.13 6.92 6.99 1.4M
2025-03-24 7.10 7.16 7.04 7.13 0.6M
2025-03-21 7.15 7.39 7.06 7.11 4.1M
2025-03-20 7.24 7.27 7.19 7.20 2.0M
2025-03-19 7.10 7.27 7.08 7.18 3.2M
2025-03-18 7.18 7.18 7.04 7.10 2.2M
2025-03-17 7.05 7.19 6.99 7.14 3.6M
2025-03-14 6.83 7.00 6.83 6.97 2.4M
2025-03-13 6.80 6.88 6.73 6.84 1.3M
2025-03-12 6.76 6.91 6.76 6.86 1.1M
2025-03-11 6.77 6.94 6.70 6.82 2.0M
2025-03-10 6.80 6.89 6.74 6.83 1.6M
2025-03-07 6.90 6.98 6.83 6.83 1.7M
2025-03-06 6.74 6.98 6.74 6.91 3.0M
2025-03-05 6.88 6.96 6.83 6.86 1.7M
2025-03-04 6.70 6.85 6.65 6.83 2.5M
2025-03-03 6.80 6.90 6.68 6.74 1.8M
2025-02-28 6.91 6.94 6.75 6.85 4.4M
2025-02-27 6.86 6.96 6.86 6.95 2.4M
2025-02-26 6.83 6.90 6.81 6.87 1.9M
2025-02-25 6.86 6.87 6.77 6.82 1.6M
2025-02-24 6.94 6.98 6.85 6.88 0.9M
2025-02-21 6.82 6.95 6.80 6.94 2.8M
2025-02-20 6.84 6.95 6.81 6.82 2.4M
2025-02-19 6.77 6.81 6.73 6.81 1.4M
2025-02-18 6.84 6.84 6.73 6.78 1.8M
2025-02-17 6.82 6.85 6.76 6.84 2.6M
2025-02-14 6.87 6.89 6.80 6.83 1.7M
2025-02-13 6.85 6.93 6.79 6.80 2.8M
2025-02-12 6.96 7.00 6.82 6.90 4.3M
2025-02-11 7.00 7.04 6.94 7.02 1.9M
2025-02-10 7.15 7.15 7.01 7.04 2.2M
2025-02-07 7.36 7.40 7.18 7.21 2.7M
2025-02-06 7.20 7.37 7.20 7.37 1.4M
2025-02-05 7.30 7.65 7.26 7.36 3.6M
2025-02-04 7.20 7.55 7.16 7.46 1.9M
2025-02-03 7.03 7.20 6.87 7.20 1.7M
2025-01-28 6.97 7.03 6.85 7.03 0.3M
2025-01-27 6.94 7.03 6.93 6.97 0.6M
2025-01-24 6.84 6.95 6.84 6.91 0.4M
2025-01-23 6.85 6.86 6.74 6.84 0.7M
2025-01-22 6.83 6.83 6.76 6.81 0.6M
2025-01-21 6.97 6.98 6.81 6.89 0.5M
2025-01-20 6.98 7.01 6.87 6.92 0.5M
2025-01-17 6.98 6.98 6.88 6.97 0.4M
2025-01-16 7.00 7.03 6.90 6.91 0.5M
2025-01-15 6.96 6.96 6.92 6.96 0.3M
2025-01-14 6.81 6.99 6.78 6.92 1.0M
2025-01-13 6.82 6.84 6.70 6.81 0.7M
2025-01-10 7.06 7.06 6.82 6.84 1.2M
2025-01-09 6.77 6.87 6.60 6.86 2.3M
2025-01-08 6.89 6.89 6.61 6.69 3.7M
2025-01-07 6.88 6.96 6.76 6.90 2.7M
2025-01-06 6.99 7.12 6.91 6.96 5.3M
2025-01-03 7.07 7.07 6.89 6.93 1.7M
2025-01-02 7.14 7.14 6.90 6.94 2.5M