ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	54.750	55.350	53.250	55.050	48.101	738,826
2024-02-08	58.100	58.650	55.600	55.700	48.669	3,527,450
2024-02-07	59.200	59.650	57.850	58.250	50.897	2,579,046
2024-02-06	56.150	59.600	56.150	59.400	51.902	3,064,054
2024-02-05	56.600	58.250	55.550	56.550	49.411	2,613,393
2024-02-02	60.900	61.650	58.050	58.300	50.940	4,681,175
2024-02-01	58.150	60.500	57.950	59.200	51.727	4,156,649
2024-01-31	58.900	59.200	57.050	57.800	50.504	3,773,212
2024-01-30	59.500	59.850	57.800	58.700	51.290	2,856,618
2024-01-29	59.700	61.950	59.700	60.450	52.819	3,182,415
2024-01-26	60.500	60.700	58.450	59.650	52.120	5,461,217
2024-01-25	56.400	62.050	56.000	62.050	54.217	9,536,739
2024-01-24	51.250	55.400	51.250	55.200	48.232	4,490,707
2024-01-23	50.500	52.300	49.700	50.600	44.213	3,990,627
2024-01-22	52.750	52.950	49.300	50.350	43.994	2,524,124
2024-01-19	53.050	54.150	52.100	52.550	45.916	2,330,152
2024-01-18	52.000	53.350	51.300	53.050	46.353	4,691,767
2024-01-17	56.450	56.450	51.600	52.000	45.436	4,908,357
2024-01-16	56.800	57.900	56.000	56.100	49.018	1,515,236
2024-01-15	58.400	58.900	57.400	58.200	50.853	1,200,446
2024-01-12	57.750	59.000	57.100	57.950	50.635	2,063,307
2024-01-11	57.350	59.300	56.550	58.800	51.377	3,370,352
2024-01-10	56.800	57.650	56.400	56.850	49.674	2,130,997
2024-01-09	57.400	59.900	57.200	57.700	50.416	2,532,843
2024-01-08	62.200	62.200	56.400	56.600	49.455	2,394,379
2024-01-05	57.000	59.250	56.200	58.950	51.508	3,355,319
2024-01-04	55.750	56.850	55.350	56.850	49.674	1,579,769
2024-01-03	55.800	56.100	55.100	55.850	48.800	908,116
2024-01-02	57.500	57.500	55.500	56.200	49.106	1,138,179
2023-12-29	57.000	57.500	55.800	57.500	50.241	1,688,440
2023-12-28	55.750	57.500	55.000	57.250	50.023	1,838,956
2023-12-27	56.200	56.450	54.800	56.000	48.931	1,204,287
2023-12-22	56.300	56.900	55.250	55.500	48.494	2,551,402
2023-12-21	53.400	56.100	53.400	56.000	48.931	3,165,978
2023-12-20	52.900	54.150	51.850	53.550	46.790	1,872,134
2023-12-19	54.200	54.650	52.600	52.900	46.222	1,607,502
2023-12-18	54.500	55.300	52.050	55.000	48.057	3,013,409
2023-12-15	54.500	57.100	54.250	54.800	47.882	5,879,025
2023-12-14	50.650	53.500	50.650	53.500	46.746	4,390,292
2023-12-13	50.300	50.300	49.300	49.700	43.426	3,141,933
2023-12-12	50.250	51.200	49.500	50.600	44.213	3,369,130
2023-12-11	48.500	50.800	48.000	50.400	44.038	4,348,903
2023-12-08	51.550	51.550	49.700	50.000	43.688	3,174,465
2023-12-07	50.750	51.500	50.050	51.150	44.693	1,912,945
2023-12-06	50.650	51.600	50.050	51.000	44.562	1,934,603
2023-12-05	51.400	52.050	50.250	50.600	44.213	1,561,470
2023-12-04	53.300	53.600	50.500	51.650	45.130	2,635,523
2023-12-01	54.000	54.500	52.600	52.600	45.960	2,453,035
2023-11-30	53.400	54.750	53.000	54.200	47.358	5,060,054
2023-11-29	56.350	56.350	52.850	53.200	46.484	4,904,987
2023-11-28	56.750	56.900	55.750	56.150	49.062	1,293,511
2023-11-27	57.750	57.950	56.150	56.750	49.586	1,138,604
2023-11-24	58.700	58.700	56.800	57.000	49.805	1,171,800
2023-11-23	56.900	58.450	56.000	58.450	51.072	2,037,237
2023-11-22	57.450	58.150	56.200	57.100	49.892	1,044,496
2023-11-21	58.400	59.350	57.150	57.500	50.241	2,297,273
2023-11-20	57.350	59.200	57.050	59.200	51.727	2,708,512
2023-11-17	57.000	57.100	55.750	56.400	49.280	2,436,649
2023-11-16	60.700	60.800	58.200	58.450	51.072	1,966,860
2023-11-15	58.250	60.800	58.250	60.750	53.081	4,001,323

← NewerPage 12 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.