ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	83.000	83.850	82.100	83.800	72.444	1,784,445
2023-08-15	84.050	85.050	83.100	84.450	73.006	1,616,574
2023-08-14	83.300	85.550	83.300	84.800	73.308	1,935,641
2023-08-11	89.400	89.400	86.450	86.950	75.167	1,361,310
2023-08-10	87.000	88.300	86.950	87.750	75.858	1,910,140
2023-08-09	87.050	88.200	85.550	88.050	76.118	691,308
2023-08-08	87.000	88.550	86.100	87.050	75.253	1,726,010
2023-08-07	87.000	88.850	86.550	88.250	76.291	1,928,982
2023-08-04	89.200	89.950	87.700	88.550	76.550	2,085,196
2023-08-03	88.200	90.000	87.400	88.800	76.766	1,571,206
2023-08-02	91.450	91.600	88.600	89.100	77.025	1,016,023
2023-08-01	93.750	94.500	91.750	91.750	79.316	1,645,491
2023-07-31	91.000	94.600	91.000	93.750	81.045	2,777,859
2023-07-28	88.900	90.800	88.150	90.300	78.063	1,132,600
2023-07-27	88.650	90.300	88.300	89.750	77.587	1,530,353
2023-07-26	90.200	90.850	87.600	88.450	76.464	1,281,342
2023-07-25	87.250	91.600	86.800	91.150	78.798	3,114,487
2023-07-24	84.500	87.750	84.050	85.600	74.000	2,474,123
2023-07-21	85.000	88.650	85.000	87.900	75.988	2,112,470
2023-07-20	87.550	90.950	87.550	89.950	77.760	2,657,023
2023-07-19	88.750	89.100	85.600	88.750	76.723	1,767,626
2023-07-18	91.650	91.800	88.050	89.000	76.939	1,428,953
2023-07-14	91.500	92.400	90.300	91.850	79.403	2,580,994
2023-07-13	90.850	92.600	90.700	91.500	79.100	2,351,342
2023-07-12	89.050	90.850	88.550	90.050	77.847	1,708,811
2023-07-11	91.000	93.250	88.500	89.000	76.939	3,240,541
2023-07-10	86.300	90.600	86.250	90.250	78.020	4,974,794
2023-07-07	89.450	89.800	83.000	84.800	73.308	4,775,051
2023-07-06	94.050	96.250	91.050	91.850	79.403	2,046,370
2023-07-05	98.800	99.550	95.450	96.300	83.250	966,679
2023-07-04	98.300	99.800	98.000	98.950	85.541	1,569,437
2023-07-03	97.250	99.350	96.550	99.250	85.800	1,039,712
2023-06-30	95.450	99.000	95.450	97.600	84.374	1,584,426
2023-06-29	102.30	103.00	96.700	97.400	84.201	1,181,553
2023-06-28	101.60	103.50	100.70	103.30	89.301	1,750,479
2023-06-27	95.150	102.20	94.700	101.10	87.399	1,618,646
2023-06-26	95.100	98.050	95.100	96.100	83.077	1,322,323
2023-06-23	97.600	102.90	95.850	95.850	82.861	1,201,364
2023-06-21	101.50	102.30	100.00	100.20	86.621	1,037,711
2023-06-20	103.60	106.90	102.50	103.90	89.820	1,566,399
2023-06-19	105.20	105.50	102.10	103.80	89.733	947,283
2023-06-16	103.00	106.20	103.00	105.60	91.289	1,894,833
2023-06-15	102.50	104.30	99.950	103.70	89.647	1,834,497
2023-06-14	102.00	105.00	99.800	100.00	86.448	1,762,118
2023-06-13	99.150	102.80	99.150	102.00	88.177	1,601,626
2023-06-12	101.80	103.00	100.60	101.90	88.091	813,120
2023-06-09	101.00	103.50	101.00	101.70	87.918	1,699,162
2023-06-08	98.600	102.90	98.600	101.70	87.918	3,207,200
2023-06-07	99.800	100.80	97.800	98.550	85.195	1,694,108
2023-06-06	98.250	100.60	98.250	99.700	86.189	2,052,516
2023-06-05	98.950	100.70	98.600	99.700	86.189	3,115,128
2023-06-02	99.100	100.50	95.500	99.050	85.627	4,304,606
2023-06-01	92.050	96.350	90.400	95.500	82.558	3,933,864
2023-05-31	92.850	95.300	90.300	91.000	78.668	4,890,506
2023-05-30	94.000	94.950	90.850	92.850	80.267	2,564,748
2023-05-29	92.200	95.250	91.250	94.000	81.261	2,195,028
2023-05-25	102.30	102.40	99.300	99.300	83.770	2,670,650
2023-05-24	105.00	106.40	102.80	103.80	87.566	938,181
2023-05-23	109.60	109.60	105.00	105.80	89.254	1,210,809
2023-05-22	107.70	109.20	107.30	109.00	91.953	1,128,921

← NewerPage 14 of 21 · 1,232 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.