ENN Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	50.200	50.250	49.060	49.200	49.200	2,361,520
2026-10-16	50.100	50.550	49.080	50.150	50.150	2,389,978
2026-10-15	50.050	50.450	49.360	49.540	49.540	2,180,880
2026-10-14	49.860	50.650	49.440	50.050	50.050	2,504,781
2026-10-13	49.520	50.000	48.940	49.840	49.840	2,534,818
2026-10-12	49.940	50.200	49.380	49.520	49.520	4,428,633
2026-10-09	49.920	50.500	49.160	49.400	49.400	3,464,486
2026-10-08	49.700	50.050	48.660	49.140	49.140	4,237,521
2026-10-07	48.860	49.800	48.860	49.440	49.440	1,544,641
2026-10-06	49.600	49.760	48.800	48.960	48.960	2,536,062
2026-10-05	48.860	49.340	47.620	48.700	48.700	1,963,359
2026-10-02	48.440	48.840	48.080	48.620	48.620	3,413,221
2026-09-30	48.220	48.960	47.980	48.700	48.700	6,439,780
2026-09-29	48.980	49.000	47.800	48.220	48.220	4,037,096
2026-09-28	48.760	48.940	48.520	48.700	48.700	1,544,328
2026-09-25	48.520	48.780	47.880	48.760	48.760	1,802,748
2026-09-24	47.940	48.520	47.600	48.520	48.520	4,769,290
2026-09-23	48.200	48.540	47.740	47.940	47.940	3,159,970
2026-09-22	49.560	49.940	47.900	48.240	48.240	4,307,237
2026-09-21	49.680	49.980	49.160	49.580	49.580	2,373,410
2026-09-18	49.500	49.860	49.100	49.680	49.680	4,253,150
2026-09-17	49.720	50.250	49.000	49.080	49.080	3,929,069
2026-09-16	50.000	50.800	49.740	50.350	50.350	4,152,942
2026-09-15	49.220	49.520	48.520	49.480	49.480	4,560,977
2026-09-14	48.240	49.340	48.160	49.140	49.140	4,403,071
2026-09-11	50.500	50.850	48.020	48.140	48.140	8,605,783
2026-09-10	51.500	51.500	50.300	50.500	50.500	4,388,438
2026-09-09	51.550	51.850	50.800	51.450	51.450	5,154,184
2026-09-08	50.000	51.600	49.020	51.400	51.400	3,777,705
2026-09-07	49.500	50.000	49.220	49.520	49.520	1,813,850
2026-09-04	49.700	50.700	49.280	49.600	49.600	3,811,662
2026-09-03	50.150	50.150	48.880	49.340	49.340	2,566,614
2026-09-02	49.500	49.780	48.700	49.420	49.420	3,110,938
2026-09-01	49.800	50.400	48.920	49.200	49.200	2,904,888
2026-08-31	48.900	50.000	48.500	49.660	49.660	8,059,848
2026-08-28	48.000	48.960	48.000	48.800	48.800	2,162,723
2026-08-27	48.320	49.340	48.000	48.260	48.260	1,705,215
2026-08-26	48.780	48.780	47.700	47.700	47.700	1,450,766
2026-08-25	48.380	48.560	47.860	48.440	48.440	2,095,743
2026-08-24	48.000	48.080	47.300	47.780	47.780	1,629,543
2026-08-21	48.000	48.400	47.680	48.000	48.000	2,569,833
2026-08-20	47.480	47.900	47.280	47.820	47.820	2,320,856
2026-08-19	46.500	47.340	46.280	47.200	47.200	3,841,405
2026-08-18	46.020	47.280	46.020	47.020	47.020	3,190,192
2026-08-17	46.320	47.120	46.320	46.680	46.680	2,918,968
2026-08-14	46.740	47.020	46.160	46.400	46.400	1,425,400
2026-08-13	46.500	47.580	46.500	47.080	47.080	3,463,400
2026-08-12	46.500	47.340	46.380	47.160	47.160	2,581,338
2026-08-11	46.500	47.400	46.340	46.720	46.720	1,914,085
2026-08-10	46.220	47.080	46.080	46.920	46.920	1,741,930
2026-08-07	47.000	47.040	45.960	46.220	46.220	2,770,420
2026-08-06	47.940	48.640	46.940	47.000	47.000	5,232,114
2026-08-05	47.240	48.480	46.940	48.240	48.240	5,703,870
2026-08-04	46.620	47.700	46.620	47.240	47.240	5,729,637
2026-08-03	46.940	47.620	46.280	46.620	46.620	4,676,968
2026-07-31	46.780	47.820	46.420	46.940	46.940	15,972,515
2026-07-30	46.680	47.380	46.060	46.500	46.500	7,015,627
2026-07-29	44.760	46.800	44.760	46.700	46.700	6,573,941
2026-07-28	44.980	45.380	44.200	44.680	44.680	2,983,856
2026-07-27	44.500	44.920	43.740	44.600	44.600	6,416,941

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	2.3500 HKD
2025-10-31	0.6500 HKD
2025-05-28	2.3500 HKD
2024-11-01	0.6500 HKD
2024-06-05	2.3100 HKD
2023-11-02	0.6400 HKD
2023-05-29	2.2700 HKD
2022-11-03	0.6400 HKD
2022-05-23	2.1100 HKD
2021-11-04	0.5900 HKD
2021-05-13	0.3200 HKD
2020-05-18	1.6700 HKD
2019-06-04	1.1900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.