ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	106.50	108.60	104.50	107.70	90.856	1,451,313
2023-05-18	109.40	110.40	105.50	106.50	89.844	1,821,528
2023-05-17	114.10	115.20	108.80	109.30	92.206	1,561,100
2023-05-16	113.10	115.30	113.00	114.10	96.256	1,328,980
2023-05-15	109.00	113.30	108.90	112.10	94.568	1,441,315
2023-05-12	111.00	114.60	108.30	109.20	92.122	1,358,486
2023-05-11	111.50	112.40	109.30	112.10	94.568	1,438,052
2023-05-10	112.80	114.80	110.90	111.50	94.062	1,910,577
2023-05-09	111.00	114.80	109.90	111.50	94.062	1,522,467
2023-05-08	108.80	112.90	108.40	112.00	94.484	1,606,828
2023-05-05	108.50	110.20	107.80	109.10	92.037	1,208,914
2023-05-04	107.30	109.70	106.90	107.40	90.603	1,414,598
2023-05-03	111.80	112.30	107.00	107.30	90.519	1,173,045
2023-05-02	108.60	114.10	108.00	112.30	94.737	3,184,960
2023-04-28	112.20	113.30	106.10	107.00	90.266	2,800,202
2023-04-27	109.30	111.00	107.30	110.10	92.881	2,395,133
2023-04-26	105.40	109.10	105.30	108.30	91.363	1,321,070
2023-04-25	109.70	109.70	105.40	105.60	89.085	1,605,140
2023-04-24	108.10	110.80	105.70	109.70	92.544	1,664,423
2023-04-21	111.30	111.60	107.90	108.10	91.194	2,937,299
2023-04-20	105.40	110.80	105.40	110.00	92.797	2,994,562
2023-04-19	106.40	106.60	104.30	104.80	88.410	1,420,030
2023-04-18	105.20	106.20	104.80	105.70	89.169	1,254,987
2023-04-17	103.80	107.20	103.40	106.50	89.844	1,671,973
2023-04-14	103.20	105.20	103.20	105.10	88.663	1,093,397
2023-04-13	102.00	103.20	101.40	102.40	86.385	980,301
2023-04-12	103.50	104.30	102.00	102.80	86.723	991,855
2023-04-11	105.20	105.40	102.00	103.80	87.566	1,726,456
2023-04-06	102.40	103.10	101.20	102.20	86.217	1,167,816
2023-04-04	103.30	103.80	101.20	102.70	86.638	2,452,363
2023-04-03	106.10	107.20	101.40	102.50	86.470	2,630,898
2023-03-31	109.60	111.80	106.60	107.60	90.772	2,466,308
2023-03-30	107.50	108.60	105.40	107.10	90.350	2,513,830
2023-03-29	106.00	109.20	104.70	108.70	91.700	2,799,655
2023-03-28	102.00	105.40	100.40	105.10	88.663	3,612,320
2023-03-27	102.00	104.90	96.900	101.70	85.795	3,141,846
2023-03-24	100.00	103.20	99.950	102.00	86.048	3,946,572
2023-03-23	104.10	104.40	100.50	102.20	86.217	3,907,140
2023-03-22	105.20	107.70	105.20	106.00	89.422	1,191,970
2023-03-21	104.40	106.00	103.20	105.40	88.916	2,060,242
2023-03-20	106.60	107.40	102.10	103.30	87.145	2,721,324
2023-03-17	109.10	109.80	107.20	107.50	90.688	2,032,553
2023-03-16	103.70	107.50	101.50	106.80	90.097	1,350,186
2023-03-15	105.90	107.70	105.00	105.80	89.254	1,528,442
2023-03-14	108.90	110.30	105.30	105.90	89.338	2,181,272
2023-03-13	107.90	111.00	107.90	110.50	93.219	2,023,115
2023-03-10	107.10	110.40	105.60	108.30	91.363	2,164,914
2023-03-09	112.00	113.90	107.60	109.30	92.206	2,478,128
2023-03-08	116.30	116.30	111.60	112.30	94.737	1,389,782
2023-03-07	117.30	120.20	116.00	116.80	98.533	862,240
2023-03-06	116.00	118.40	114.50	117.70	99.292	953,452
2023-03-03	115.00	118.40	114.30	117.50	99.124	1,517,405
2023-03-02	112.20	114.20	112.20	113.20	95.496	1,578,792
2023-03-01	111.30	114.40	110.00	113.70	95.918	2,164,266
2023-02-28	113.80	115.30	111.30	111.50	94.062	2,982,709
2023-02-27	117.10	117.10	114.10	114.50	96.593	1,278,285
2023-02-24	119.20	119.80	116.20	117.50	99.124	1,770,501
2023-02-23	119.20	120.60	118.30	119.20	100.56	1,033,208
2023-02-22	122.00	122.30	118.70	119.00	100.39	1,194,581
2023-02-21	119.70	122.40	118.90	121.70	102.67	1,225,297

← NewerPage 15 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.