ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	123.30	123.30	116.30	117.00	97.950	3,574,525
2022-05-27	120.00	120.00	116.80	119.30	99.875	2,548,289
2022-05-26	114.50	115.60	112.50	114.70	96.024	1,545,956
2022-05-25	111.20	115.20	110.70	114.10	95.522	1,678,145
2022-05-24	112.90	114.30	110.50	110.90	92.843	1,024,876
2022-05-23	113.60	114.60	110.10	112.00	93.764	2,088,870
2022-05-20	111.50	114.70	109.00	113.70	93.421	2,884,656
2022-05-19	111.70	111.90	106.00	110.20	90.545	2,395,189
2022-05-18	109.70	114.20	109.70	114.20	93.832	1,758,969
2022-05-17	111.70	112.70	108.90	110.40	90.709	1,858,078
2022-05-16	108.80	111.00	108.30	110.50	90.792	2,049,358
2022-05-13	102.00	108.90	100.30	107.70	88.491	2,099,523
2022-05-12	100.80	102.80	100.00	100.20	82.329	1,458,605
2022-05-11	101.90	103.70	100.90	101.90	83.725	1,718,329
2022-05-10	105.60	106.20	101.90	103.20	84.794	2,269,731
2022-05-06	109.50	110.30	105.60	105.70	86.848	2,400,122
2022-05-05	111.90	111.90	109.00	109.50	89.970	1,943,871
2022-05-04	106.90	109.80	106.10	109.10	89.641	1,647,636
2022-05-03	103.20	107.60	102.20	106.20	87.259	1,455,676
2022-04-29	103.80	108.30	103.80	105.90	87.012	2,324,602
2022-04-28	101.20	105.10	100.10	103.90	85.369	2,094,048
2022-04-27	100.00	104.60	100.00	102.50	84.218	1,683,051
2022-04-26	102.30	104.30	101.00	102.40	84.136	1,316,088
2022-04-25	103.30	103.30	100.10	100.90	82.904	955,199
2022-04-22	101.70	105.00	101.00	104.30	85.697	936,422
2022-04-21	104.30	105.00	102.40	103.40	84.958	1,596,909
2022-04-20	103.10	106.30	101.80	104.40	85.780	2,109,337
2022-04-19	107.20	113.00	102.10	103.10	84.711	2,970,540
2022-04-14	109.70	111.50	109.00	109.30	89.806	1,092,910
2022-04-13	108.90	110.80	107.30	109.70	90.134	1,614,898
2022-04-12	110.50	111.50	105.70	109.90	90.299	2,519,034
2022-04-11	110.40	111.90	108.70	110.10	90.463	1,044,640
2022-04-08	109.00	113.80	108.60	113.80	93.503	1,954,575
2022-04-07	105.90	110.80	104.80	109.30	89.806	4,643,994
2022-04-06	119.00	119.00	111.00	111.50	91.613	4,034,471
2022-04-04	119.70	120.40	118.10	119.70	98.351	1,842,024
2022-04-01	117.50	120.00	116.10	120.00	98.597	3,778,015
2022-03-31	120.00	121.00	116.50	117.50	96.543	2,380,998
2022-03-30	119.90	120.80	117.50	119.70	98.351	1,801,164
2022-03-29	119.20	120.00	117.90	119.50	98.186	2,365,398
2022-03-28	118.40	119.70	117.20	119.20	97.940	2,556,258
2022-03-25	120.90	122.90	119.40	120.00	98.597	3,903,028
2022-03-24	117.70	125.40	116.70	125.40	103.03	4,685,542
2022-03-23	116.60	118.40	115.40	117.70	96.707	2,616,904
2022-03-22	112.00	119.10	111.70	117.60	96.625	6,089,198
2022-03-21	110.50	122.70	108.80	111.30	91.449	6,359,296
2022-03-18	102.00	104.50	96.600	98.950	81.302	4,863,842
2022-03-17	100.40	104.20	100.40	103.60	85.122	4,347,519
2022-03-16	94.500	98.400	92.150	96.700	79.453	5,923,035
2022-03-15	94.500	96.200	91.000	92.650	76.125	6,483,157
2022-03-14	102.30	103.60	95.000	96.350	79.165	4,242,256
2022-03-11	102.00	103.40	99.050	102.10	83.890	2,611,302
2022-03-10	99.400	102.00	98.950	101.20	83.150	4,279,435
2022-03-09	99.900	101.20	96.200	97.850	80.398	6,227,894
2022-03-08	100.40	102.40	97.850	100.00	82.164	5,160,417
2022-03-07	102.50	104.50	99.700	100.10	82.246	4,020,353
2022-03-04	103.20	106.20	101.40	104.50	85.862	5,608,887
2022-03-03	111.20	111.30	106.00	106.30	87.341	2,239,025
2022-03-02	114.20	115.70	111.10	111.30	91.449	1,703,423
2022-03-01	113.70	117.50	113.40	115.10	94.571	2,636,732

← NewerPage 19 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.