ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	65.150	65.450	64.000	64.050	60.720	4,543,003
2025-07-30	65.850	66.550	65.350	65.600	62.189	2,931,254
2025-07-29	65.350	66.500	64.700	66.450	62.995	2,058,484
2025-07-28	64.500	66.400	64.250	65.250	61.857	3,495,310
2025-07-25	65.150	65.150	64.100	64.550	61.194	3,413,982
2025-07-24	63.700	65.900	63.700	65.650	62.237	4,338,507
2025-07-23	64.200	64.950	63.750	63.900	60.578	3,221,502
2025-07-22	64.700	64.800	64.350	64.600	61.241	2,314,859
2025-07-21	64.200	64.950	64.000	64.700	61.336	2,579,174
2025-07-18	63.500	64.100	63.350	63.900	60.578	2,120,281
2025-07-17	63.900	63.900	63.100	63.150	59.867	2,569,769
2025-07-16	64.400	64.750	63.550	63.700	60.388	2,794,200
2025-07-15	63.800	64.450	62.750	64.400	61.052	2,590,440
2025-07-14	63.500	64.150	63.350	63.450	60.151	2,566,564
2025-07-11	63.450	64.950	63.150	63.150	59.867	3,868,321
2025-07-10	64.400	64.400	63.300	63.400	60.104	2,117,328
2025-07-09	63.850	64.600	63.500	63.950	60.625	1,800,370
2025-07-08	64.250	64.500	63.700	64.000	60.672	1,773,671
2025-07-07	64.350	65.350	63.700	64.400	61.052	2,683,869
2025-07-04	63.250	65.150	63.100	64.350	61.004	3,026,424
2025-07-03	63.500	63.800	63.050	63.650	60.341	3,025,706
2025-07-02	62.300	63.650	62.300	63.000	59.724	4,910,039
2025-06-30	62.650	63.200	62.400	62.700	59.440	4,671,755
2025-06-27	62.550	63.550	62.500	62.700	59.440	4,226,799
2025-06-26	63.150	63.850	62.700	62.700	59.440	3,956,781
2025-06-25	63.300	63.800	63.100	63.500	60.198	2,387,276
2025-06-24	62.700	63.700	62.700	63.200	59.914	5,257,528
2025-06-23	63.500	63.600	62.500	62.600	59.345	3,579,641
2025-06-20	63.400	64.100	63.350	63.450	60.151	2,511,855
2025-06-19	64.850	64.900	63.400	63.400	60.104	4,067,179
2025-06-18	65.350	65.900	65.000	65.100	61.715	1,620,837
2025-06-17	64.550	65.600	64.200	65.350	61.952	3,056,247
2025-06-16	64.300	64.850	64.000	64.350	61.004	2,069,746
2025-06-13	63.850	64.500	63.600	64.300	60.957	5,828,597
2025-06-12	64.200	64.800	63.800	63.800	60.483	4,546,500
2025-06-11	64.200	64.550	63.950	64.450	61.099	2,649,217
2025-06-10	64.900	64.900	63.600	63.900	60.578	3,358,217
2025-06-09	65.200	65.200	63.800	64.450	61.099	3,642,617
2025-06-06	64.950	65.800	64.100	64.450	61.099	3,477,756
2025-06-05	65.650	66.300	64.300	64.900	61.526	3,097,958
2025-06-04	65.250	66.100	64.300	65.300	61.905	3,396,453
2025-06-03	62.950	64.650	62.950	64.500	61.146	3,453,897
2025-06-02	62.000	62.600	61.350	62.500	59.250	2,227,264
2025-05-30	63.050	63.450	62.700	62.700	59.440	8,596,220
2025-05-29	62.600	64.100	62.600	63.750	60.435	4,942,758
2025-05-28	62.000	63.400	62.000	62.300	59.061	4,160,584
2025-05-27	64.000	64.600	63.300	63.950	58.397	3,819,770
2025-05-26	64.750	64.750	63.200	63.400	57.895	3,141,205
2025-05-23	65.000	65.200	63.750	64.000	58.443	2,875,510
2025-05-22	65.700	65.700	64.350	64.500	58.899	2,992,029
2025-05-21	64.200	66.100	64.200	65.700	59.995	4,482,552
2025-05-20	63.300	64.450	63.000	64.000	58.443	3,203,492
2025-05-19	61.850	63.400	61.850	62.950	57.484	2,581,746
2025-05-16	62.600	62.750	61.850	61.850	56.479	3,175,481
2025-05-15	62.550	63.700	62.550	62.550	57.119	2,363,780
2025-05-14	63.100	63.250	62.300	63.050	57.575	2,304,049
2025-05-13	62.800	63.200	62.150	62.450	57.027	2,952,567
2025-05-12	62.200	63.850	62.200	63.550	58.032	4,054,235
2025-05-09	62.700	63.200	61.650	61.900	56.525	2,931,741
2025-05-08	62.250	63.250	62.200	62.900	57.438	2,888,338

← NewerPage 6 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.