ENM Holdings Limited - 0128.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.41	0.4	280,000
February 16, 2026	0.4	0.4	0.4	0.4	0.4	28,000
February 13, 2026	0.4	0.39	0.39	0.4	0.39	640,000
February 12, 2026	0.4	0.4	0.4	0.4	0.4	356,000
February 11, 2026	0.4	0.4	0.4	0.41	0.4	440,000
February 10, 2026	0.41	0.4	0.4	0.41	0.4	1.3M
February 09, 2026	0.4	0.4	0.4	0.41	0.4	844,000
February 06, 2026	0.4	0.4	0.4	0.41	0.39	1.74M
February 05, 2026	0.41	0.4	0.4	0.41	0.4	792,000
February 04, 2026	0.38	0.41	0.41	0.41	0.38	3.7M
February 03, 2026	0.38	0.37	0.37	0.38	0.37	252,000
February 02, 2026	0.38	0.37	0.37	0.38	0.37	120,000
January 30, 2026	0.37	0.37	0.37	0.37	0.37	564,000
January 29, 2026	0.38	0.37	0.37	0.38	0.37	224,000
January 28, 2026	0.38	0.38	0.38	0.38	0.37	408,000
January 27, 2026	0.38	0.38	0.38	0.38	0.37	1.21M
January 26, 2026	0.38	0.37	0.37	0.38	0.37	716,000
January 23, 2026	0.38	0.38	0.38	0.38	0.37	268,000
January 22, 2026	0.38	0.38	0.38	0.38	0.38	1.22M
January 21, 2026	0.38	0.38	0.38	0.38	0.38	448,000
January 20, 2026	0.39	0.38	0.38	0.39	0.38	124,000
January 19, 2026	0.39	0.39	0.39	0.39	0.38	1.03M
January 16, 2026	0.39	0.39	0.39	0.39	0.39	414,000
January 15, 2026	0.39	0.39	0.39	0.39	0.38	252,000
January 14, 2026	0.4	0.4	0.4	0.4	0.38	3.17M
January 13, 2026	0.42	0.4	0.4	0.42	0.4	4.41M
January 12, 2026	0.42	0.41	0.41	0.44	0.4	5.53M
January 09, 2026	0.4	0.42	0.42	0.43	0.39	5.39M
January 08, 2026	0.39	0.39	0.39	0.4	0.38	2.86M
January 07, 2026	0.39	0.39	0.39	0.39	0.38	2.06M
January 06, 2026	0.39	0.39	0.39	0.39	0.38	1.05M
January 05, 2026	0.38	0.39	0.39	0.39	0.35	7.74M
January 02, 2026	0.39	0.39	0.39	0.39	0.38	2.68M
December 31, 2025	0.39	0.39	0.39	0.39	0.38	2.04M
December 30, 2025	0.4	0.39	0.39	0.4	0.37	5.18M
December 29, 2025	0.36	0.39	0.39	0.4	0.36	6.06M
December 24, 2025	0.35	0.36	0.36	0.36	0.34	3.83M
December 23, 2025	0.31	0.35	0.35	0.36	0.31	14.29M
December 22, 2025	0.31	0.31	0.31	0.31	0.31	100,000
December 19, 2025	0.31	0.31	0.31	0.31	0.31	272,000
December 18, 2025	0.3	0.31	0.31	0.31	0.3	600,000
December 17, 2025	0.31	0.31	0.31	0.31	0.3	1.31M
December 16, 2025	0.31	0.31	0.31	0.31	0.31	692,000
December 15, 2025	0.3	0.31	0.31	0.31	0.3	2.14M
December 12, 2025	0.29	0.29	0.29	0.29	0.29	0
December 11, 2025	0.3	0.29	0.29	0.3	0.29	916,000
December 10, 2025	0.29	0.29	0.29	0.29	0.29	0
December 09, 2025	0.29	0.29	0.29	0.29	0.29	96,000
December 08, 2025	0.28	0.3	0.3	0.3	0.28	1.74M
December 05, 2025	0.28	0.29	0.29	0.29	0.28	84,000
December 04, 2025	0.29	0.29	0.29	0.29	0.29	0
December 03, 2025	0.28	0.29	0.29	0.29	0.28	248,000
December 02, 2025	0.28	0.29	0.29	0.29	0.28	204,000
December 01, 2025	0.3	0.3	0.3	0.3	0.3	4,000
November 28, 2025	0.3	0.3	0.3	0.3	0.3	4,000
November 27, 2025	0.3	0.29	0.29	0.3	0.28	996,000
November 26, 2025	0.3	0.3	0.3	0.3	0.3	208,000
November 25, 2025	0.3	0.3	0.3	0.3	0.3	324,000
November 24, 2025	0.3	0.3	0.3	0.3	0.3	12,000
November 21, 2025	0.3	0.3	0.3	0.3	0.3	0

ENM Holdings Limited (0128.HK) HKSE