ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	51.900	53.750	51.450	52.950	47.778	4,380,566
2024-08-07	50.100	53.050	49.800	52.250	47.146	5,079,097
2024-08-06	50.500	51.250	49.850	50.300	45.387	5,451,734
2024-08-05	51.050	51.250	48.350	49.600	44.755	6,331,683
2024-08-02	51.900	52.150	50.600	51.250	46.244	7,066,717
2024-08-01	54.850	55.800	52.800	53.500	48.274	7,320,384
2024-07-31	55.200	56.050	54.500	54.900	49.537	4,177,051
2024-07-30	55.600	55.750	54.150	54.800	49.447	4,596,291
2024-07-29	56.200	56.950	55.250	55.750	50.304	7,622,623
2024-07-26	58.550	58.550	56.000	56.200	50.710	5,583,137
2024-07-25	58.200	59.400	57.400	57.950	52.289	3,150,870
2024-07-24	60.000	60.000	58.200	58.600	52.876	3,009,208
2024-07-23	61.000	61.450	59.900	60.050	54.184	1,684,981
2024-07-22	61.000	61.450	59.250	61.250	55.267	1,848,026
2024-07-19	61.150	61.850	59.400	59.700	53.868	3,194,782
2024-07-18	59.900	62.800	59.850	62.150	56.079	2,566,512
2024-07-17	61.300	61.850	60.300	60.550	54.635	2,398,379
2024-07-16	60.700	61.900	60.450	61.150	55.177	2,070,784
2024-07-15	63.750	64.000	60.650	62.000	55.944	2,974,976
2024-07-12	63.350	64.500	63.300	64.000	57.748	2,187,100
2024-07-11	62.950	63.500	62.300	63.250	57.072	2,021,126
2024-07-10	62.450	63.000	61.450	61.700	55.673	1,646,760
2024-07-09	63.400	63.800	61.650	62.450	56.350	3,458,986
2024-07-08	63.050	63.700	61.400	63.400	57.207	2,691,187
2024-07-05	63.650	64.400	62.700	63.200	57.026	3,198,394
2024-07-04	63.950	66.000	63.300	63.500	57.297	2,325,214
2024-07-03	62.050	63.850	62.050	63.500	57.297	3,179,852
2024-07-02	64.350	65.000	61.700	62.050	55.989	5,471,213
2024-06-28	64.150	64.800	63.350	64.350	58.064	4,069,735
2024-06-27	66.000	66.500	64.300	64.600	58.290	1,795,594
2024-06-26	68.000	68.200	65.650	66.300	59.824	1,684,713
2024-06-25	67.300	68.800	66.050	67.450	60.861	1,849,504
2024-06-24	65.800	67.250	64.300	67.050	60.500	2,384,158
2024-06-21	66.950	67.850	65.850	66.300	59.824	3,952,144
2024-06-20	68.300	68.800	67.850	68.200	61.538	1,438,318
2024-06-19	67.250	68.600	66.450	68.300	61.628	1,214,813
2024-06-18	66.550	66.850	64.800	66.650	60.139	1,710,912
2024-06-17	68.050	68.900	66.350	66.750	60.230	2,156,877
2024-06-14	68.900	70.550	68.100	69.150	62.395	2,743,681
2024-06-13	67.500	69.550	67.000	69.350	62.576	2,434,578
2024-06-12	68.000	68.800	66.000	66.400	59.914	1,856,513
2024-06-11	68.000	69.950	66.850	67.650	61.042	5,416,835
2024-06-07	72.550	72.650	70.100	70.700	63.794	2,983,997
2024-06-06	73.250	74.600	71.800	72.400	65.328	2,052,275
2024-06-05	71.000	73.000	70.600	72.100	65.057	2,319,149
2024-06-04	72.000	73.750	72.000	73.000	63.785	1,127,026
2024-06-03	72.950	73.900	71.700	72.600	63.435	1,481,491
2024-05-31	75.800	75.800	70.800	71.700	62.649	6,098,631
2024-05-30	73.600	75.900	72.800	74.200	64.833	3,093,437
2024-05-29	73.650	74.850	72.000	73.600	64.309	2,621,840
2024-05-28	75.700	76.450	74.600	75.000	65.532	1,711,101
2024-05-27	74.850	76.150	73.850	75.700	66.144	1,590,155
2024-05-24	74.300	77.150	74.300	74.950	65.489	1,227,607
2024-05-23	75.500	76.700	74.100	76.150	66.537	1,444,723
2024-05-22	76.350	78.650	75.900	76.950	67.236	3,097,139
2024-05-21	78.000	78.000	75.550	76.050	66.450	6,296,136
2024-05-20	77.000	79.550	77.000	79.300	69.290	2,493,856
2024-05-17	76.650	78.400	75.800	77.000	67.280	2,228,313
2024-05-16	78.400	79.250	76.000	78.200	68.328	3,493,046
2024-05-14	77.750	77.750	75.350	76.850	67.149	3,656,409

← NewerPage 10 of 21 · 1,229 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.