ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	113.70	114.20	110.20	113.40	93.174	3,992,787
2022-02-25	111.00	113.40	109.50	112.70	92.599	2,695,149
2022-02-24	110.00	115.50	107.00	113.20	93.010	5,865,710
2022-02-23	109.40	110.00	107.30	110.00	90.381	4,869,976
2022-02-22	119.70	121.00	108.40	109.10	89.641	2,831,991
2022-02-21	120.80	123.80	119.70	122.50	100.65	1,913,574
2022-02-18	122.80	122.80	120.50	121.00	99.419	2,501,862
2022-02-17	126.00	126.60	123.10	124.70	102.46	2,166,659
2022-02-16	128.40	128.40	126.00	127.10	104.43	1,951,485
2022-02-15	122.30	125.70	122.00	125.40	103.03	2,094,458
2022-02-14	124.20	125.70	121.80	122.10	100.32	2,194,592
2022-02-11	124.00	127.30	123.40	126.50	103.94	5,580,974
2022-02-10	125.00	126.10	122.40	124.20	102.05	2,425,078
2022-02-09	127.20	130.20	123.50	124.40	102.21	2,758,571
2022-02-08	125.40	127.70	123.40	125.70	103.28	1,488,187
2022-02-07	123.00	126.80	122.80	124.40	102.21	2,165,628
2022-02-04	127.60	130.90	121.40	123.20	101.23	2,418,262
2022-01-31	121.70	124.90	120.30	123.60	101.56	636,506
2022-01-28	123.30	123.60	121.10	122.10	100.32	1,674,045
2022-01-27	122.20	124.50	120.10	123.10	101.14	1,718,214
2022-01-26	129.90	129.90	124.10	125.10	102.79	1,774,625
2022-01-25	127.70	129.10	125.30	127.80	105.01	1,799,490
2022-01-24	131.70	133.10	129.70	130.20	106.98	1,128,402
2022-01-21	128.70	132.60	127.80	131.80	108.29	2,282,584
2022-01-20	127.70	130.80	125.90	129.30	106.24	3,028,119
2022-01-19	133.50	133.50	126.20	129.20	106.16	3,250,923
2022-01-18	135.40	135.40	131.90	133.50	109.69	1,853,932
2022-01-17	141.60	141.60	134.70	135.40	111.25	1,207,474
2022-01-14	144.20	146.60	141.20	142.00	116.67	1,810,440
2022-01-13	142.60	146.00	141.60	144.00	118.32	2,045,388
2022-01-12	137.00	141.00	136.90	139.30	114.45	1,569,250
2022-01-11	137.80	140.90	135.80	137.00	112.57	2,580,052
2022-01-10	136.50	143.00	136.20	139.00	114.21	2,947,245
2022-01-07	136.80	138.60	135.70	135.80	111.58	3,051,262
2022-01-06	143.00	144.00	134.90	136.80	112.40	3,385,848
2022-01-05	145.20	147.00	143.20	145.90	119.88	1,287,692
2022-01-04	150.10	151.40	144.00	145.20	119.30	1,457,555
2022-01-03	146.80	151.70	146.80	150.80	123.90	994,696
2021-12-31	148.40	150.00	146.20	146.80	120.62	519,648
2021-12-30	149.60	150.90	147.20	148.40	121.93	916,672
2021-12-29	147.60	148.80	145.60	147.10	120.86	906,503
2021-12-28	148.30	149.50	146.40	147.60	121.27	1,209,371
2021-12-24	148.10	148.90	145.20	147.30	121.03	712,428
2021-12-23	145.00	148.40	143.20	146.90	120.70	1,766,643
2021-12-22	148.60	149.80	146.50	148.00	121.60	1,756,273
2021-12-21	146.50	152.00	144.70	147.10	120.86	3,609,943
2021-12-20	144.80	145.70	140.80	141.50	116.26	2,026,425
2021-12-17	142.50	145.80	140.20	144.40	118.65	2,877,630
2021-12-16	139.40	142.80	137.00	142.50	117.08	1,807,799
2021-12-15	142.00	142.50	137.30	141.60	116.34	2,078,438
2021-12-14	137.80	141.70	136.80	141.40	116.18	2,298,140
2021-12-13	139.60	140.90	136.00	138.30	113.63	1,886,858
2021-12-10	137.20	141.60	137.20	137.70	113.14	2,656,400
2021-12-09	136.30	141.70	136.30	140.10	115.11	3,936,887
2021-12-08	136.10	138.60	134.60	137.80	113.22	2,822,782
2021-12-07	134.70	137.70	132.10	135.30	111.17	3,763,219
2021-12-06	148.90	150.00	137.30	137.50	112.98	9,673,577
2021-12-03	148.00	150.40	145.60	147.00	120.78	13,385,241
2021-12-02	150.00	150.90	149.10	149.70	123.00	2,729,879
2021-12-01	148.50	151.10	146.30	149.50	122.84	4,440,677

← NewerPage 20 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.