ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	102.10	103.10	99.600	100.30	84.614	3,504,169
2022-11-17	101.20	103.20	100.00	101.70	85.795	1,861,205
2022-11-16	101.10	103.90	99.750	103.10	86.976	3,819,192
2022-11-15	100.30	101.80	98.600	101.40	85.542	4,600,373
2022-11-14	97.100	98.800	93.000	97.400	82.167	7,412,241
2022-11-11	86.250	89.800	86.250	89.200	75.250	4,896,151
2022-11-10	83.000	83.550	81.100	81.450	68.712	2,518,549
2022-11-09	85.500	85.900	84.150	85.000	71.707	2,169,695
2022-11-08	85.800	86.100	84.500	85.950	72.508	7,854,961
2022-11-07	82.000	85.300	80.800	84.550	71.327	3,952,872
2022-11-04	80.450	84.600	79.850	82.850	69.893	5,734,434
2022-11-03	85.000	85.000	81.000	81.750	68.965	2,591,121
2022-11-02	81.600	85.000	80.000	84.000	70.323	2,861,519
2022-11-01	79.000	82.050	77.600	81.600	68.314	5,303,812
2022-10-31	75.000	82.500	75.000	78.050	65.342	6,725,975
2022-10-28	91.050	91.500	86.050	86.800	72.667	4,734,454
2022-10-27	92.900	93.350	90.300	90.500	75.765	5,566,188
2022-10-26	91.500	93.650	90.900	92.400	77.355	2,377,289
2022-10-25	94.000	95.800	89.750	92.000	77.020	3,016,597
2022-10-24	91.450	94.300	90.500	91.200	76.351	3,017,202
2022-10-21	95.550	96.800	94.350	95.800	80.202	1,879,895
2022-10-20	96.050	97.950	94.200	96.500	80.788	1,743,734
2022-10-19	98.100	99.600	96.300	96.650	80.913	1,494,005
2022-10-18	97.150	98.300	94.800	98.100	82.127	1,393,641
2022-10-17	98.400	98.650	95.600	96.400	80.704	2,394,105
2022-10-14	97.800	101.50	97.400	98.550	82.504	1,764,479
2022-10-13	96.850	98.750	96.350	96.700	80.955	1,681,971
2022-10-12	97.550	99.400	95.250	98.000	82.044	2,319,675
2022-10-11	101.00	102.70	98.500	99.200	83.048	2,246,449
2022-10-10	101.50	103.10	100.80	102.20	85.560	1,321,133
2022-10-07	105.50	106.60	104.40	105.30	88.155	800,512
2022-10-06	108.10	109.20	105.50	106.10	88.825	763,131
2022-10-05	103.70	108.30	103.10	107.40	89.913	2,307,884
2022-10-03	103.50	103.60	100.60	100.90	84.471	2,038,250
2022-09-30	103.30	106.50	103.30	105.00	87.904	2,068,639
2022-09-29	105.80	107.40	103.10	103.80	86.899	1,643,918
2022-09-28	104.40	106.20	102.10	104.00	87.067	1,998,783
2022-09-27	107.20	107.20	103.00	104.40	87.402	2,104,039
2022-09-26	106.40	108.80	105.00	107.60	90.080	1,378,263
2022-09-23	106.90	109.00	106.70	107.20	89.746	1,129,002
2022-09-22	105.00	108.10	104.60	107.50	89.997	1,058,683
2022-09-21	107.80	109.30	106.80	107.60	90.080	1,834,180
2022-09-20	110.30	112.50	108.80	109.80	91.922	1,431,152
2022-09-19	108.80	110.10	106.80	109.50	91.671	857,571
2022-09-16	108.20	110.00	105.80	109.00	91.253	2,068,303
2022-09-15	110.20	111.00	108.00	108.20	90.583	1,715,554
2022-09-14	112.60	112.80	110.00	110.20	92.257	1,661,445
2022-09-13	113.00	116.10	112.50	115.10	96.359	1,271,983
2022-09-09	112.50	115.70	112.30	113.90	95.355	1,082,383
2022-09-08	113.90	116.10	111.00	111.90	93.680	2,033,133
2022-09-07	111.00	114.10	109.00	113.90	95.355	1,763,255
2022-09-06	114.60	118.70	113.30	114.50	95.857	1,508,480
2022-09-05	115.40	119.00	114.00	116.90	97.866	3,597,900
2022-09-02	115.50	119.70	114.40	116.30	97.364	4,333,496
2022-09-01	111.70	114.50	111.20	114.30	95.690	2,249,930
2022-08-31	111.60	115.80	111.60	114.40	95.773	2,928,954
2022-08-30	113.90	117.00	112.00	113.10	94.685	1,146,524
2022-08-29	116.40	116.40	113.00	113.90	95.355	1,297,495
2022-08-26	114.50	118.80	113.50	118.00	98.787	3,358,760
2022-08-25	109.80	114.20	109.80	113.40	94.936	3,298,609

← NewerPage 17 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.