ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.150	63.150	62.400	62.750	60.064	1,755,916
2026-04-24	63.000	63.050	62.300	63.050	60.351	3,115,198
2026-04-23	63.150	63.200	62.250	63.000	60.303	2,726,700
2026-04-22	63.450	63.450	62.350	63.150	60.447	1,720,008
2026-04-21	63.050	63.700	62.150	63.500	60.782	3,139,114
2026-04-20	61.100	62.600	60.500	62.450	59.777	2,001,019
2026-04-17	62.600	62.800	60.900	61.500	58.868	7,345,816
2026-04-16	63.400	63.650	62.500	62.800	60.112	4,627,976
2026-04-15	64.150	64.500	63.250	63.400	60.686	3,619,181
2026-04-14	65.500	65.800	63.600	63.900	61.165	5,360,264
2026-04-13	65.000	65.200	64.350	65.000	62.218	2,513,482
2026-04-10	65.500	65.950	64.900	65.300	62.505	5,321,326
2026-04-09	65.700	66.150	64.700	65.500	62.696	5,543,352
2026-04-08	64.300	65.850	63.900	65.700	62.888	5,542,970
2026-04-02	63.400	64.000	63.200	63.700	60.973	4,473,056
2026-04-01	64.200	64.950	63.150	63.400	60.686	3,588,913
2026-03-31	63.500	63.850	62.000	63.350	60.638	5,117,720
2026-03-30	64.000	65.200	63.200	63.300	60.590	3,472,675
2026-03-27	65.000	65.350	64.250	65.000	62.218	1,948,471
2026-03-26	65.500	66.050	64.250	64.600	61.835	5,565,245
2026-03-25	64.100	65.000	63.500	64.750	61.978	3,283,344
2026-03-24	64.350	64.350	62.800	63.500	60.782	2,849,978
2026-03-23	65.000	65.100	63.250	63.500	60.782	3,810,467
2026-03-20	65.700	66.350	65.350	65.800	62.983	3,859,041
2026-03-19	67.500	67.500	65.450	65.500	62.696	3,455,101
2026-03-18	67.050	67.900	67.050	67.200	64.324	1,753,013
2026-03-17	67.150	68.450	67.050	67.050	64.180	3,248,592
2026-03-16	67.900	68.200	66.900	67.050	64.180	2,327,666
2026-03-13	68.200	68.750	67.850	67.900	64.994	1,911,886
2026-03-12	67.100	68.350	67.000	67.850	64.946	2,928,655
2026-03-11	66.700	67.350	66.300	66.900	64.036	2,320,399
2026-03-10	67.300	67.600	66.050	66.100	63.271	3,738,328
2026-03-09	68.800	69.800	66.600	67.600	64.706	5,804,315
2026-03-06	69.850	70.400	68.250	68.300	65.376	3,515,088
2026-03-05	69.850	70.800	69.250	69.800	66.812	3,059,974
2026-03-04	70.450	71.300	69.300	69.950	66.956	6,095,015
2026-03-03	68.850	72.000	68.850	71.850	68.775	12,057,813
2026-03-02	67.600	69.200	67.600	68.350	65.424	3,810,679
2026-02-27	68.550	68.800	67.850	68.800	65.855	4,949,372
2026-02-26	68.600	68.650	68.100	68.550	65.616	3,491,963
2026-02-25	68.450	69.200	68.200	68.650	65.711	2,261,518
2026-02-24	68.550	69.000	68.400	68.600	65.664	2,913,808
2026-02-23	69.900	70.100	68.600	69.000	66.046	2,588,240
2026-02-20	69.300	69.600	68.050	69.150	66.190	3,459,088
2026-02-16	68.150	69.800	68.100	69.800	66.812	890,097
2026-02-13	67.750	68.300	67.450	68.150	65.233	4,565,241
2026-02-12	68.450	68.750	67.650	67.900	64.994	4,540,072
2026-02-11	68.500	68.800	68.150	68.650	65.711	3,768,126
2026-02-10	69.000	69.000	68.000	68.450	65.520	2,150,861
2026-02-09	68.600	68.750	67.750	68.600	65.664	3,656,061
2026-02-06	69.100	69.100	67.950	68.000	65.089	2,598,238
2026-02-05	68.700	69.100	67.350	69.100	66.142	3,388,270
2026-02-04	67.300	69.000	67.100	68.650	65.711	6,096,329
2026-02-03	66.950	67.500	66.500	66.950	64.084	5,014,033
2026-02-02	66.800	67.350	66.300	67.350	64.467	2,975,585
2026-01-30	67.700	67.950	66.550	67.350	64.467	5,923,435
2026-01-29	67.700	69.250	67.550	69.000	66.046	2,807,764
2026-01-28	68.000	69.000	67.600	68.500	65.568	3,633,356
2026-01-27	67.250	68.300	67.100	67.800	64.898	3,134,804
2026-01-26	69.050	69.050	66.800	67.250	64.371	5,352,077

← NewerPage 3 of 5 · 246 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.