ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	68.700	69.200	67.900	68.250	65.329	3,276,574
2026-01-22	67.900	68.850	67.700	68.650	65.711	3,226,549
2026-01-21	68.300	68.850	67.600	68.000	65.089	3,712,606
2026-01-20	68.100	68.400	67.350	68.250	65.329	1,948,328
2026-01-19	69.500	69.500	68.100	68.100	65.185	2,591,993
2026-01-16	68.900	68.900	67.850	68.200	65.281	3,346,959
2026-01-15	69.000	69.450	68.150	68.200	65.281	3,189,389
2026-01-14	69.300	69.750	69.100	69.500	66.525	2,384,301
2026-01-13	68.050	69.300	68.050	69.050	66.094	1,565,356
2026-01-12	68.800	68.950	67.850	68.050	65.137	2,178,966
2026-01-09	68.450	68.800	67.650	68.300	65.376	3,595,957
2026-01-08	69.050	69.050	68.250	68.450	65.520	3,503,589
2026-01-07	70.000	70.300	68.400	68.750	65.807	4,383,424
2026-01-06	69.350	70.300	69.350	69.950	66.956	2,263,213
2026-01-05	69.500	69.900	68.700	69.450	66.477	3,122,649
2026-01-02	69.100	70.200	68.500	70.200	67.195	687,297
2025-12-31	69.500	70.250	68.250	69.200	66.238	3,385,165
2025-12-30	69.650	70.350	68.950	69.150	66.190	3,652,826
2025-12-29	70.550	71.550	69.250	69.300	66.334	4,407,243
2025-12-24	70.000	70.800	69.800	70.350	67.339	873,007
2025-12-23	70.850	70.950	69.300	69.700	66.717	1,516,935
2025-12-22	69.900	70.500	68.750	70.500	67.482	2,823,096
2025-12-19	68.950	69.500	68.500	68.700	65.759	5,217,070
2025-12-18	69.500	70.350	68.650	68.950	65.999	3,657,615
2025-12-17	71.200	71.550	69.600	69.900	66.908	4,246,091
2025-12-16	72.400	73.350	71.250	71.600	68.535	5,669,155
2025-12-15	73.250	73.250	72.100	72.600	69.492	4,868,992
2025-12-12	72.500	73.500	72.050	73.250	70.115	5,739,952
2025-12-11	72.000	73.050	71.800	72.550	69.445	3,705,688
2025-12-10	70.850	72.250	70.100	72.050	68.966	2,727,892
2025-12-09	72.200	72.800	70.600	71.050	68.009	6,672,508
2025-12-08	72.500	73.550	72.250	73.050	69.923	5,415,961
2025-12-05	73.100	73.800	72.400	73.800	70.641	7,726,007
2025-12-04	72.450	73.550	72.400	72.700	69.588	3,818,794
2025-12-03	71.200	72.950	71.100	72.150	69.062	5,231,812
2025-12-02	71.650	72.350	70.950	72.000	68.918	4,883,073
2025-12-01	70.900	72.150	70.900	71.900	68.822	4,217,908
2025-11-28	70.600	71.400	70.000	70.950	67.913	3,356,428
2025-11-27	70.400	70.950	69.550	70.600	67.578	3,079,150
2025-11-26	69.650	70.400	69.350	70.000	67.004	3,462,418
2025-11-25	68.300	69.600	67.900	69.450	66.477	4,918,865
2025-11-24	68.800	70.450	65.400	67.800	64.898	14,418,888
2025-11-21	68.450	69.700	68.400	69.250	66.286	6,504,606
2025-11-20	69.150	69.900	68.600	69.650	66.669	4,260,503
2025-11-19	68.250	69.800	68.250	68.900	65.951	4,089,015
2025-11-18	69.350	70.050	68.550	69.500	66.525	4,295,891
2025-11-17	70.000	70.600	69.550	69.950	66.956	3,162,086
2025-11-14	70.950	71.200	70.050	70.300	67.291	3,386,000
2025-11-13	71.700	71.850	70.550	71.550	68.487	4,100,000
2025-11-12	70.250	71.800	70.250	71.700	68.631	3,854,785
2025-11-11	70.700	70.700	69.650	70.250	67.243	2,476,416
2025-11-10	68.750	71.000	68.750	70.700	67.674	2,873,077
2025-11-07	69.450	70.100	68.450	68.700	65.759	3,157,221
2025-11-06	68.000	69.450	67.950	69.450	66.477	3,500,063
2025-11-05	66.900	68.650	66.650	68.050	65.137	2,997,551
2025-11-04	67.050	67.850	67.050	67.100	64.228	2,375,345
2025-11-03	67.650	67.700	66.950	67.050	64.180	1,791,980
2025-10-31	67.250	67.950	66.800	67.650	64.754	3,748,908
2025-10-30	68.000	68.400	67.100	67.700	64.180	4,307,922
2025-10-28	68.500	68.500	67.450	68.000	64.464	2,475,898

← NewerPage 4 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.