ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	107.80	109.80	106.00	109.80	91.922	3,641,809
2022-08-23	103.50	108.00	102.50	107.10	89.662	4,507,344
2022-08-22	112.80	114.00	102.30	103.50	86.648	7,077,400
2022-08-19	117.50	121.30	117.40	120.70	101.05	2,709,002
2022-08-18	124.00	124.00	120.10	121.00	101.30	2,338,561
2022-08-17	127.10	127.70	122.20	122.30	102.39	1,916,947
2022-08-16	125.00	127.00	124.40	126.80	106.15	2,023,245
2022-08-15	125.20	128.00	125.00	125.20	104.81	1,887,384
2022-08-12	125.10	128.50	125.10	127.50	106.74	1,623,696
2022-08-11	126.80	129.10	124.90	128.10	107.24	1,755,656
2022-08-10	129.30	129.90	124.80	126.10	105.57	1,015,905
2022-08-09	128.90	132.20	128.90	129.60	108.50	1,124,693
2022-08-08	129.40	132.20	128.10	131.50	110.09	701,110
2022-08-05	130.00	131.20	127.20	130.30	109.08	1,071,609
2022-08-04	129.50	133.50	128.50	130.00	108.83	1,750,898
2022-08-03	129.10	130.40	128.20	129.80	108.67	1,735,117
2022-08-02	129.80	131.00	125.20	128.20	107.33	1,279,987
2022-08-01	127.90	129.90	127.30	129.10	108.08	2,338,196
2022-07-29	129.00	130.30	125.70	127.90	107.08	1,500,576
2022-07-28	126.80	128.80	126.00	127.90	107.08	2,023,240
2022-07-27	127.80	127.90	124.00	126.80	106.15	752,903
2022-07-26	122.60	127.90	122.60	126.70	106.07	1,203,303
2022-07-25	123.30	123.70	121.20	122.80	102.81	1,225,093
2022-07-22	125.60	126.50	122.00	124.00	103.81	797,688
2022-07-21	122.20	126.20	122.20	124.80	104.48	1,079,603
2022-07-20	127.00	127.00	124.60	125.40	104.98	1,054,475
2022-07-19	124.80	126.60	124.20	125.30	104.90	1,039,729
2022-07-18	122.60	127.40	121.20	127.00	106.32	2,559,862
2022-07-15	125.90	127.70	121.80	122.60	102.64	2,507,319
2022-07-14	127.00	129.20	123.40	126.30	105.74	2,231,614
2022-07-13	129.00	130.40	127.40	127.70	106.91	2,682,768
2022-07-12	130.20	131.20	128.80	129.80	108.67	1,138,114
2022-07-11	130.90	134.60	129.50	131.20	109.84	2,928,433
2022-07-08	133.10	134.80	128.70	130.90	109.59	3,337,419
2022-07-07	125.10	129.50	125.10	128.20	107.33	1,999,650
2022-07-06	128.20	129.80	125.60	127.20	106.49	1,187,626
2022-07-05	133.70	133.80	128.00	128.90	107.91	1,242,006
2022-07-04	122.50	130.40	121.80	129.60	108.50	1,521,786
2022-06-30	128.30	130.30	126.20	128.90	107.91	2,414,221
2022-06-29	132.10	132.10	126.60	127.90	107.08	2,017,776
2022-06-28	125.80	132.80	125.70	132.70	111.09	3,942,223
2022-06-27	127.50	128.70	124.60	125.70	105.23	2,054,967
2022-06-24	118.70	126.70	118.70	125.30	104.90	2,790,580
2022-06-23	116.40	119.20	115.20	117.30	98.201	1,516,893
2022-06-22	117.70	121.30	116.00	116.40	97.448	1,874,995
2022-06-21	116.10	121.00	114.70	120.80	101.13	1,760,246
2022-06-20	110.60	115.70	110.60	114.40	95.773	1,223,161
2022-06-17	114.60	116.50	112.50	112.70	94.350	2,538,679
2022-06-16	117.20	119.30	114.90	115.20	96.443	2,488,331
2022-06-15	118.70	119.80	113.70	116.00	97.113	3,437,578
2022-06-14	120.30	121.90	119.10	121.70	101.88	1,858,584
2022-06-13	120.00	120.50	117.30	120.00	100.46	3,266,153
2022-06-10	120.30	121.00	117.50	120.70	101.05	2,665,606
2022-06-09	118.90	121.50	118.10	120.30	100.71	1,677,744
2022-06-08	120.30	121.30	117.80	119.30	99.875	2,950,750
2022-06-07	120.00	121.60	118.70	120.30	100.71	2,956,299
2022-06-06	119.70	121.00	116.30	120.80	101.13	2,090,707
2022-06-02	118.60	120.00	117.00	119.20	99.792	924,426
2022-06-01	123.90	123.90	118.20	119.90	100.38	1,692,870
2022-05-31	116.90	120.70	116.60	120.30	100.71	4,565,247

← NewerPage 18 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.