ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	67.900	68.400	67.600	68.000	64.464	4,091,263
2025-10-24	67.000	68.050	67.000	67.850	64.322	3,385,628
2025-10-23	65.600	67.600	65.600	67.000	63.516	3,609,663
2025-10-22	66.900	67.500	65.850	65.950	62.521	1,972,845
2025-10-21	67.800	68.000	67.050	67.150	63.659	2,616,679
2025-10-20	66.400	67.300	65.850	67.150	63.659	3,680,096
2025-10-17	66.500	66.850	65.050	65.350	61.952	3,916,779
2025-10-16	67.200	67.500	66.100	66.350	62.900	3,318,903
2025-10-15	68.600	68.800	67.500	67.500	63.990	5,252,695
2025-10-14	65.850	68.600	65.500	67.950	64.417	8,176,221
2025-10-13	64.400	66.000	64.400	65.850	62.426	4,231,766
2025-10-10	65.250	65.950	64.950	65.900	62.474	3,383,053
2025-10-09	64.000	65.450	63.900	65.250	61.857	5,021,370
2025-10-08	64.100	64.300	63.150	63.450	60.151	1,648,091
2025-10-06	63.700	64.000	63.400	63.800	60.483	1,232,672
2025-10-03	64.050	64.100	63.300	63.600	60.293	1,419,363
2025-10-02	63.900	65.300	63.900	64.200	60.862	1,450,538
2025-09-30	63.250	64.400	63.250	64.350	61.004	3,303,803
2025-09-29	63.950	64.000	62.750	63.250	59.961	4,873,635
2025-09-26	63.800	64.650	63.500	63.500	60.198	2,922,694
2025-09-25	64.100	64.800	63.750	63.750	60.435	3,669,253
2025-09-24	64.150	65.550	64.150	64.400	61.052	3,157,349
2025-09-23	63.800	64.350	63.550	64.000	60.672	2,770,107
2025-09-22	64.450	64.450	63.750	63.750	60.435	3,076,875
2025-09-19	64.350	65.000	63.700	63.700	60.388	7,481,142
2025-09-18	64.800	65.050	63.000	64.150	60.815	4,762,810
2025-09-17	65.500	66.250	65.250	65.650	62.237	1,709,874
2025-09-16	65.900	66.650	65.200	65.600	62.189	1,390,623
2025-09-15	65.750	66.450	65.450	65.900	62.474	2,266,891
2025-09-12	65.850	66.600	65.550	66.250	62.805	3,130,841
2025-09-11	65.700	66.000	65.250	65.750	62.331	1,650,616
2025-09-10	65.100	65.850	65.000	65.750	62.331	3,263,664
2025-09-09	64.400	65.250	64.150	65.000	61.620	4,268,053
2025-09-08	63.800	64.550	63.750	64.400	61.052	3,259,712
2025-09-05	63.150	64.050	63.150	63.950	60.625	3,840,248
2025-09-04	63.250	63.800	63.050	63.100	59.819	3,298,423
2025-09-03	62.600	63.700	62.600	63.600	60.293	3,377,251
2025-09-02	62.600	63.250	62.600	62.600	59.345	3,581,706
2025-09-01	62.600	62.950	62.200	62.600	59.345	4,320,094
2025-08-29	62.800	63.600	62.500	62.500	59.250	6,314,778
2025-08-28	63.250	63.950	62.500	62.750	59.487	6,333,692
2025-08-27	63.650	63.950	62.950	62.950	59.677	3,934,019
2025-08-26	64.100	64.550	63.550	63.600	60.293	3,725,449
2025-08-25	63.850	64.200	63.350	64.000	60.672	4,925,292
2025-08-22	63.150	63.550	63.050	63.150	59.867	4,348,540
2025-08-21	63.500	64.000	63.050	63.350	60.056	5,161,994
2025-08-20	64.050	64.300	63.250	63.400	60.104	4,221,365
2025-08-19	64.300	64.800	63.950	64.300	60.957	2,917,185
2025-08-18	64.300	64.900	63.950	63.950	60.625	3,700,687
2025-08-15	64.850	65.100	64.250	64.300	60.957	3,850,900
2025-08-14	65.400	65.900	64.650	65.150	61.763	4,077,183
2025-08-13	65.000	65.700	64.900	65.300	61.905	2,465,772
2025-08-12	64.650	65.600	64.600	65.050	61.668	2,259,935
2025-08-11	65.600	65.800	64.450	64.650	61.289	2,382,269
2025-08-08	65.250	65.600	64.650	65.350	61.952	3,571,561
2025-08-07	64.600	65.600	64.100	65.250	61.857	3,668,588
2025-08-06	64.000	64.900	63.900	64.100	60.767	1,810,811
2025-08-05	63.650	64.650	63.500	64.400	61.052	3,246,681
2025-08-04	63.550	64.000	63.000	63.700	60.388	4,212,811
2025-08-01	64.500	64.750	63.800	64.000	60.672	3,138,136

← NewerPage 5 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.