ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	57.300	59.150	56.600	58.750	51.334	2,854,211
2023-11-13	57.300	57.750	56.750	57.300	50.067	5,138,048
2023-11-10	58.800	58.800	57.350	57.700	50.416	1,709,536
2023-11-09	59.700	60.450	58.600	59.550	52.033	1,878,876
2023-11-08	60.750	60.750	58.900	59.700	52.164	1,849,402
2023-11-07	61.700	61.700	60.650	60.750	53.081	1,650,735
2023-11-06	62.050	62.800	61.600	62.200	54.348	1,977,264
2023-11-03	60.150	62.300	58.500	61.850	54.042	2,071,893
2023-11-02	60.300	60.900	59.100	60.700	53.038	1,407,005
2023-11-01	60.200	61.350	59.550	60.250	52.085	1,989,646
2023-10-31	58.500	61.000	58.000	59.750	51.653	3,279,181
2023-10-30	56.500	59.150	56.450	58.500	50.572	5,912,842
2023-10-27	58.650	62.600	58.100	61.700	53.339	3,259,079
2023-10-26	61.200	61.200	58.600	58.850	50.875	2,997,910
2023-10-25	63.000	63.000	60.200	60.550	52.344	2,892,130
2023-10-24	57.950	60.300	57.150	59.350	51.307	3,724,159
2023-10-20	60.500	60.500	57.800	57.950	50.097	4,763,389
2023-10-19	61.300	61.800	60.300	60.850	52.604	2,633,156
2023-10-18	61.600	62.750	61.500	62.300	53.857	2,000,453
2023-10-17	61.850	62.750	61.400	62.100	53.684	2,507,049
2023-10-16	61.650	62.900	61.000	62.500	54.030	2,005,023
2023-10-13	61.400	62.800	61.250	61.550	53.209	3,931,508
2023-10-12	64.550	64.850	62.550	62.950	54.419	5,233,998
2023-10-11	65.000	65.200	62.850	63.550	54.938	2,481,274
2023-10-10	63.500	65.550	62.000	63.100	54.549	3,105,574
2023-10-09	64.600	64.600	61.350	63.650	55.024	2,242,658
2023-10-06	63.950	65.500	63.950	64.600	55.846	3,387,239
2023-10-05	63.050	63.550	61.800	62.750	54.246	2,062,694
2023-10-04	62.900	63.350	61.900	63.100	54.549	2,148,955
2023-10-03	63.400	63.550	61.200	62.350	53.901	3,144,983
2023-09-29	64.350	65.750	64.000	65.000	56.191	3,060,213
2023-09-28	64.950	65.850	63.650	63.850	55.197	3,231,348
2023-09-27	66.050	67.450	64.100	64.650	55.889	4,459,222
2023-09-26	64.450	67.100	64.450	66.050	57.099	6,985,950
2023-09-25	65.100	65.500	64.350	64.350	55.630	5,750,581
2023-09-22	63.250	64.950	62.950	64.850	56.062	3,089,131
2023-09-21	64.900	65.950	63.100	63.750	55.111	5,830,098
2023-09-20	61.600	64.850	61.600	63.400	54.808	8,426,034
2023-09-19	59.950	62.300	59.100	62.300	53.857	6,379,118
2023-09-18	58.900	59.150	57.250	59.000	51.005	3,903,905
2023-09-15	57.700	59.200	57.450	58.900	50.918	6,911,495
2023-09-14	57.700	59.000	57.550	57.700	49.881	4,790,453
2023-09-13	56.750	58.300	56.750	57.550	49.751	5,688,519
2023-09-12	56.000	57.050	55.800	56.750	49.059	4,955,207
2023-09-11	54.550	56.000	54.400	56.000	48.411	7,876,693
2023-09-07	56.650	58.450	56.150	57.400	49.621	11,943,728
2023-09-06	56.150	56.300	53.850	54.950	47.503	20,011,571
2023-09-05	57.700	58.100	54.650	55.500	47.979	16,492,924
2023-09-04	61.500	61.900	59.100	59.150	51.134	15,872,546
2023-08-31	63.750	64.400	61.450	61.500	53.166	7,610,006
2023-08-30	65.050	65.500	63.100	63.600	54.981	7,129,971
2023-08-29	61.750	65.400	61.100	64.700	55.932	8,423,517
2023-08-28	66.900	67.000	61.750	62.000	53.598	9,392,283
2023-08-25	72.000	72.350	63.500	65.700	56.797	14,666,507
2023-08-24	78.200	79.400	77.150	78.400	67.775	2,833,371
2023-08-23	79.150	79.800	77.250	78.000	67.430	3,381,030
2023-08-22	80.000	84.000	78.900	79.950	69.115	4,867,593
2023-08-21	82.000	82.300	80.000	80.000	69.159	1,345,251
2023-08-18	85.750	86.000	82.650	83.000	71.752	2,325,056
2023-08-17	83.800	84.350	82.000	84.150	72.746	2,680,466

← NewerPage 13 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.