ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.220	44.680	43.420	43.780	43.780	2,493,936
2026-07-23	43.280	44.640	43.140	44.620	44.620	3,175,851
2026-07-22	42.680	43.140	42.320	43.140	43.140	6,632,546
2026-07-21	43.380	43.720	42.320	42.540	42.540	6,153,036
2026-07-20	42.400	43.360	42.400	43.180	43.180	3,497,681
2026-07-17	42.300	42.660	41.680	42.020	42.020	2,044,857
2026-07-16	42.500	43.080	42.380	42.560	42.560	3,569,337
2026-07-15	42.020	42.680	41.920	42.120	42.120	3,398,600
2026-07-14	42.660	43.180	41.420	41.600	41.600	3,361,252
2026-07-13	42.260	42.800	41.720	42.260	42.260	3,400,338
2026-07-10	41.800	42.360	41.340	42.220	42.220	5,323,795
2026-07-09	41.760	41.980	41.240	41.440	41.440	3,550,210
2026-07-08	41.100	41.860	40.840	41.840	41.840	6,202,914
2026-07-07	41.360	42.020	40.720	41.060	41.060	4,740,140
2026-07-06	42.180	42.180	41.120	41.600	41.600	3,421,320
2026-07-03	41.520	42.380	41.520	42.060	42.060	3,606,235
2026-07-02	41.200	42.060	41.160	41.600	41.600	6,587,182
2026-06-30	41.900	41.900	40.380	40.460	40.460	7,012,261
2026-06-29	41.440	42.160	41.000	41.900	41.900	4,066,303
2026-06-26	41.460	41.480	40.620	40.980	40.980	6,263,716
2026-06-25	42.160	42.160	41.260	41.440	41.440	8,261,605
2026-06-24	42.800	42.920	41.980	41.980	41.980	5,366,414
2026-06-23	43.740	44.100	42.820	42.960	42.960	8,541,314
2026-06-22	44.520	45.260	43.080	43.740	43.740	7,681,539
2026-06-18	44.520	44.520	43.540	44.340	44.340	8,742,025
2026-06-17	43.720	44.600	42.660	44.520	44.520	12,303,740
2026-06-16	45.800	45.880	43.400	43.740	43.740	14,393,500
2026-06-15	45.020	47.600	44.620	45.660	45.660	17,689,160
2026-06-12	49.000	49.420	48.160	48.860	48.860	4,549,388
2026-06-11	51.600	51.600	49.020	49.080	49.080	3,537,190
2026-06-10	52.200	52.200	49.980	51.700	51.700	5,172,980
2026-06-09	50.450	52.200	50.050	52.200	52.200	4,826,761
2026-06-08	51.050	51.250	49.900	50.450	50.450	4,524,054
2026-06-05	51.900	52.400	50.250	51.750	51.750	4,734,925
2026-06-04	53.500	53.500	51.250	51.500	51.500	3,744,020
2026-06-03	54.100	54.300	52.750	53.200	53.200	2,942,672
2026-06-02	52.800	54.000	52.800	53.950	53.950	2,045,297
2026-06-01	52.700	53.800	52.000	53.800	53.800	3,035,900
2026-05-29	54.000	54.950	53.300	54.900	52.550	9,355,874
2026-05-28	54.800	55.650	54.000	54.250	51.928	5,873,108
2026-05-27	56.500	56.650	54.850	55.250	52.885	6,382,879
2026-05-26	57.650	58.000	55.950	56.500	54.082	7,742,399
2026-05-22	60.750	60.750	57.750	57.800	55.326	2,268,127
2026-05-21	58.550	59.350	58.050	58.750	56.235	2,210,946
2026-05-20	59.100	59.100	58.050	58.550	56.044	2,257,966
2026-05-19	59.150	60.000	58.650	59.100	56.570	2,928,935
2026-05-18	59.600	59.900	58.600	58.950	56.427	2,931,222
2026-05-15	59.700	60.050	59.550	60.050	57.480	2,275,164
2026-05-14	60.100	60.400	59.750	60.150	57.575	2,463,384
2026-05-13	60.750	60.750	59.600	59.800	57.240	3,832,504
2026-05-12	61.300	61.300	60.050	60.750	58.150	3,327,347
2026-05-11	60.550	61.800	60.550	60.700	58.102	4,550,442
2026-05-08	63.200	63.200	60.800	60.900	58.293	3,406,638
2026-05-07	61.150	61.400	60.750	61.100	58.485	4,132,783
2026-05-06	61.500	61.500	60.350	60.800	58.197	2,981,218
2026-05-05	61.100	61.200	60.250	61.150	58.533	1,181,313
2026-05-04	61.550	61.900	61.200	61.750	59.107	1,581,708
2026-04-30	62.250	62.750	60.800	61.100	58.485	5,340,071
2026-04-29	62.000	63.100	61.500	62.800	60.112	2,774,531
2026-04-28	62.600	62.750	61.600	62.000	59.346	2,227,407

← NewerPage 2 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.