ENN Energy Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	150.00	150.40	141.50	146.40	120.29	9,311,831
2021-11-29	149.90	153.50	147.70	150.00	123.25	5,717,738
2021-11-26	150.00	151.10	149.10	149.90	123.16	5,603,382
2021-11-25	155.50	155.80	149.30	150.00	123.25	3,050,692
2021-11-24	153.00	159.00	150.40	155.50	127.77	6,891,783
2021-11-23	146.00	152.80	146.00	149.10	122.51	4,688,852
2021-11-22	151.30	155.60	144.60	145.60	119.63	4,926,306
2021-11-19	141.20	143.20	138.00	141.90	116.59	3,116,633
2021-11-18	138.20	140.50	135.60	139.20	114.37	2,718,213
2021-11-17	133.60	137.60	132.20	137.20	112.73	2,337,016
2021-11-16	132.80	135.40	132.30	135.20	111.09	1,838,504
2021-11-15	132.80	135.80	131.30	132.20	108.62	1,090,115
2021-11-12	133.90	136.30	131.00	135.80	111.58	1,949,815
2021-11-11	129.40	132.50	129.10	132.50	108.87	2,170,928
2021-11-10	131.40	131.40	126.60	129.80	106.65	1,512,295
2021-11-09	134.10	134.10	129.40	131.40	107.96	1,121,683
2021-11-08	129.60	131.90	128.30	129.20	106.16	1,575,351
2021-11-05	128.60	130.80	127.60	129.10	106.07	1,598,191
2021-11-04	130.50	131.10	128.50	130.90	107.55	1,033,089
2021-11-03	134.40	135.50	128.00	130.80	106.99	1,716,577
2021-11-02	138.10	138.90	131.00	133.50	109.19	2,995,123
2021-11-01	137.20	138.00	134.00	135.80	111.08	3,485,319
2021-10-29	129.50	136.60	127.90	134.70	110.18	3,423,761
2021-10-28	131.00	131.90	127.50	128.00	104.70	3,115,714
2021-10-27	131.00	134.80	130.00	130.90	107.07	4,977,736
2021-10-26	122.30	128.10	120.50	127.80	104.53	5,067,606
2021-10-25	115.60	120.90	115.40	120.50	98.561	1,802,904
2021-10-22	115.60	117.50	113.50	116.70	95.453	2,788,136
2021-10-21	120.10	120.40	115.50	116.90	95.617	2,193,208

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.