ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	76.650	76.900	73.950	76.550	66.887	3,648,872
2024-05-10	73.000	77.000	72.850	76.650	66.974	5,374,957
2024-05-09	70.800	72.800	70.000	72.400	63.261	2,752,570
2024-05-08	70.450	71.600	68.750	70.150	61.295	2,957,439
2024-05-07	70.500	71.750	70.150	71.600	62.562	2,585,769
2024-05-06	72.500	72.500	69.200	70.350	61.469	5,158,791
2024-05-03	70.600	71.950	69.400	71.150	62.168	5,541,450
2024-05-02	69.250	70.600	67.800	69.550	60.770	2,832,203
2024-04-30	67.650	69.500	67.350	67.650	59.110	3,132,850
2024-04-29	66.250	67.900	65.700	67.500	58.979	2,729,339
2024-04-26	65.500	67.800	65.050	66.850	58.411	2,638,747
2024-04-25	65.450	67.850	65.300	65.800	57.494	2,245,900
2024-04-24	64.050	66.100	63.900	65.550	57.275	1,810,698
2024-04-23	65.250	65.800	62.900	64.100	56.008	2,450,202
2024-04-22	62.800	65.400	62.800	63.900	55.834	2,519,295
2024-04-19	62.350	62.450	59.200	61.400	53.649	4,900,521
2024-04-18	62.200	63.750	62.150	62.850	54.916	2,866,672
2024-04-17	61.950	63.250	61.100	62.150	54.304	3,769,234
2024-04-16	64.150	64.150	61.450	62.450	54.567	4,928,860
2024-04-15	66.500	66.500	64.100	64.850	56.664	4,119,405
2024-04-12	68.150	68.800	65.900	66.500	58.105	3,917,733
2024-04-11	67.500	69.650	67.350	69.200	60.465	5,265,673
2024-04-10	63.600	69.050	63.600	68.300	59.678	7,247,546
2024-04-09	63.600	65.600	62.050	63.600	55.571	4,060,260
2024-04-08	60.250	62.700	59.550	61.500	53.737	2,334,387
2024-04-05	60.200	60.950	58.100	60.250	52.644	2,752,671
2024-04-03	60.800	60.800	59.550	60.100	52.513	2,654,682
2024-04-02	60.150	61.850	59.600	61.450	53.693	3,873,524
2024-03-28	58.500	61.050	57.950	60.300	52.688	3,900,323
2024-03-27	59.850	60.100	57.750	58.000	50.678	5,579,717
2024-03-26	61.450	61.600	58.150	60.450	52.819	6,199,209
2024-03-25	62.900	63.850	61.200	61.450	53.693	2,807,403
2024-03-22	64.850	66.300	63.100	64.700	56.533	2,513,719
2024-03-21	66.100	66.300	65.000	65.550	57.275	1,799,770
2024-03-20	64.750	65.750	63.400	65.200	56.969	2,072,276
2024-03-19	65.350	65.350	62.200	64.050	55.965	2,591,032
2024-03-18	65.700	66.500	64.750	65.500	57.232	4,205,773
2024-03-15	62.000	64.900	62.000	64.900	56.707	4,978,633
2024-03-14	64.800	65.100	62.050	63.300	55.309	5,216,126
2024-03-13	66.100	66.700	64.600	65.250	57.013	4,318,101
2024-03-12	64.900	66.550	62.750	65.800	57.494	4,771,152
2024-03-11	62.200	64.850	62.200	63.100	55.135	2,180,670
2024-03-08	63.650	64.400	62.900	62.900	54.960	1,739,344
2024-03-07	62.050	62.750	60.800	61.700	53.911	1,428,667
2024-03-06	61.250	64.000	59.800	62.700	54.785	1,867,969
2024-03-05	62.350	62.350	60.250	61.250	53.518	1,890,249
2024-03-04	65.400	65.400	61.700	63.000	55.047	1,486,096
2024-03-01	63.150	64.650	61.750	64.000	55.921	2,823,410
2024-02-29	63.700	65.750	63.700	64.350	56.227	5,977,305
2024-02-28	64.900	66.050	63.550	64.100	56.008	4,346,258
2024-02-27	64.550	65.250	63.200	64.900	56.707	4,260,474
2024-02-26	63.900	66.300	63.350	65.000	56.795	4,372,667
2024-02-23	62.200	65.400	61.950	64.500	56.358	4,679,250
2024-02-22	61.250	61.950	60.150	61.950	54.130	3,352,856
2024-02-21	59.300	62.450	58.950	61.200	53.474	3,383,338
2024-02-20	57.700	59.900	57.100	59.850	52.295	2,484,766
2024-02-19	57.950	58.100	56.800	57.000	49.805	1,523,188
2024-02-16	53.350	58.400	53.350	58.000	50.678	4,713,186
2024-02-15	53.200	53.750	51.700	53.050	46.353	2,339,248
2024-02-14	54.300	54.950	52.850	53.900	47.096	2,056,345

← NewerPage 11 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.