ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	118.50	120.10	116.80	119.70	100.98	1,081,337
2023-02-17	121.00	121.20	118.00	118.60	100.05	2,032,297
2023-02-16	121.50	121.80	118.70	121.00	102.08	2,392,159
2023-02-15	119.80	120.50	117.50	120.10	101.32	3,010,216
2023-02-14	117.60	118.70	114.90	117.80	99.377	1,882,296
2023-02-13	114.90	117.70	114.00	116.80	98.533	1,841,093
2023-02-10	116.10	116.60	113.90	114.90	96.930	1,652,339
2023-02-09	112.70	116.90	112.70	116.00	97.858	1,196,109
2023-02-08	114.50	117.60	113.70	115.70	97.605	3,757,253
2023-02-07	115.20	116.60	113.80	114.20	96.340	1,463,144
2023-02-06	115.00	116.30	113.50	115.00	97.015	3,123,356
2023-02-03	118.30	118.30	110.30	115.50	97.437	2,876,831
2023-02-02	121.50	122.10	117.80	118.30	99.799	1,985,037
2023-02-01	117.60	121.80	117.10	120.90	101.99	3,394,064
2023-01-31	122.60	123.40	115.80	118.00	99.546	3,627,024
2023-01-30	124.00	127.20	120.60	121.60	102.58	3,268,706
2023-01-27	126.10	126.90	124.10	124.40	104.94	1,527,436
2023-01-26	126.60	126.80	124.50	126.00	106.29	2,070,580
2023-01-20	125.40	126.30	123.00	124.10	104.69	2,373,529
2023-01-19	122.80	125.80	122.80	123.80	104.44	2,171,653
2023-01-18	121.70	126.10	121.40	125.20	105.62	2,095,083
2023-01-17	123.40	124.90	120.90	123.40	104.10	2,003,343
2023-01-16	123.50	125.90	123.00	124.40	104.94	2,729,984
2023-01-13	123.80	124.40	122.00	123.10	103.85	1,303,188
2023-01-12	123.00	124.50	120.40	123.00	103.76	2,579,564
2023-01-11	119.70	122.50	119.00	121.00	102.08	2,603,486
2023-01-10	122.90	124.00	119.30	119.70	100.98	1,702,323
2023-01-09	122.70	123.00	119.50	120.80	101.91	2,122,861
2023-01-06	123.60	124.70	119.20	120.30	101.49	2,306,849
2023-01-05	120.70	122.00	118.90	120.80	101.91	2,148,741
2023-01-04	114.20	118.80	113.10	118.30	99.799	2,203,841
2023-01-03	106.20	115.30	105.00	113.40	95.665	1,461,288
2022-12-30	111.30	111.40	108.30	109.60	92.459	1,495,192
2022-12-29	111.50	112.00	109.00	109.30	92.206	1,539,808
2022-12-28	107.40	113.60	107.40	113.10	95.412	2,414,572
2022-12-23	104.70	107.10	103.80	106.20	89.591	687,314
2022-12-22	108.30	109.90	106.20	107.10	90.350	1,724,218
2022-12-21	107.60	109.40	105.90	107.00	90.266	1,203,358
2022-12-20	103.90	107.70	103.40	107.30	90.519	1,198,235
2022-12-19	112.40	112.50	103.90	105.30	88.832	2,797,511
2022-12-16	112.30	113.50	110.80	112.80	95.159	2,731,953
2022-12-15	112.80	113.50	108.80	112.60	94.990	1,616,645
2022-12-14	111.90	113.80	110.40	112.60	94.990	2,499,495
2022-12-13	111.40	112.60	110.30	110.80	93.472	1,847,785
2022-12-12	112.10	113.70	109.50	110.80	93.472	2,394,180
2022-12-09	107.10	113.90	106.30	112.80	95.159	1,812,299
2022-12-08	107.30	109.10	104.00	105.90	89.338	1,970,036
2022-12-07	106.90	110.50	106.30	106.30	89.675	3,530,781
2022-12-06	101.40	107.70	101.00	107.20	90.435	3,065,918
2022-12-05	106.50	106.50	102.70	103.90	87.651	3,000,616
2022-12-02	105.80	105.90	103.00	103.70	87.482	5,228,178
2022-12-01	110.30	112.00	104.60	105.50	89.001	3,566,479
2022-11-30	105.30	109.50	104.60	109.50	92.375	6,374,282
2022-11-29	105.10	107.00	103.30	105.70	89.169	2,535,581
2022-11-28	101.10	104.90	98.950	102.40	86.385	1,473,653
2022-11-25	106.70	106.70	103.80	105.00	88.579	1,206,400
2022-11-24	105.30	106.10	103.70	105.20	88.747	1,545,300
2022-11-23	102.50	104.30	102.30	103.20	87.060	2,197,153
2022-11-22	101.70	104.50	101.20	102.20	86.217	2,589,945
2022-11-21	100.00	103.10	96.850	101.40	85.542	2,628,762

← NewerPage 16 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.