ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	62.300	62.600	61.750	62.150	56.753	3,855,124
2025-05-06	61.300	61.600	60.600	60.850	55.566	6,541,000
2025-05-02	61.000	62.250	61.000	61.750	56.388	2,085,195
2025-04-30	61.800	62.300	61.300	61.550	56.206	3,054,366
2025-04-29	61.450	62.800	61.000	61.450	56.114	3,632,885
2025-04-28	61.300	62.050	61.050	61.450	56.114	3,889,056
2025-04-25	62.000	62.450	61.300	61.300	55.977	2,897,041
2025-04-24	61.900	62.500	61.650	62.100	56.708	4,246,998
2025-04-23	63.900	63.900	62.250	62.700	57.256	3,329,622
2025-04-22	61.200	63.600	60.850	62.800	57.347	6,436,514
2025-04-17	59.400	61.100	59.250	60.900	55.612	5,158,579
2025-04-16	59.950	60.650	59.200	59.500	54.334	8,102,302
2025-04-15	59.300	61.300	59.150	60.500	55.247	11,018,537
2025-04-14	59.200	60.000	58.950	59.400	54.242	11,062,554
2025-04-11	59.800	60.000	58.350	58.350	53.283	15,231,185
2025-04-10	60.500	61.450	59.800	60.000	54.790	9,795,772
2025-04-09	58.500	61.200	58.250	60.500	55.247	11,340,515
2025-04-08	58.800	60.150	58.500	59.600	54.425	14,632,429
2025-04-07	61.150	61.900	58.250	58.800	53.694	23,080,549
2025-04-03	63.750	65.050	63.650	64.350	58.762	8,547,209
2025-04-02	64.500	65.400	64.250	64.500	58.899	9,358,322
2025-04-01	64.500	65.850	64.300	65.000	59.356	10,422,580
2025-03-31	63.650	65.250	63.200	64.200	58.625	17,891,391
2025-03-28	66.200	66.800	64.200	64.200	58.625	16,840,976
2025-03-27	69.000	69.750	62.200	66.000	60.269	45,148,818
2025-03-26	59.450	59.450	59.450	59.450	54.288	0
2025-03-25	59.450	59.450	59.450	59.450	54.288	0
2025-03-24	59.450	59.450	59.450	59.450	54.288	0
2025-03-21	59.450	59.450	59.450	59.450	54.288	0
2025-03-20	59.450	59.450	59.450	59.450	54.288	0
2025-03-19	59.450	59.450	59.450	59.450	54.288	0
2025-03-18	59.200	59.600	58.150	59.450	54.288	7,062,956
2025-03-17	54.650	58.600	54.500	58.550	53.466	10,095,394
2025-03-14	54.800	55.200	54.150	54.200	49.494	3,111,850
2025-03-13	54.550	55.200	53.550	54.250	49.539	2,754,147
2025-03-12	52.150	54.950	51.600	54.450	49.722	5,748,398
2025-03-11	52.200	52.450	51.650	52.150	47.622	3,992,844
2025-03-10	53.300	53.600	52.000	52.600	48.033	3,453,669
2025-03-07	52.950	54.550	52.700	53.550	48.900	3,939,407
2025-03-06	53.800	53.800	52.850	53.200	48.581	2,556,351
2025-03-05	53.100	54.150	52.550	53.350	48.718	2,849,633
2025-03-04	51.700	52.450	51.300	52.000	47.485	2,738,016
2025-03-03	52.300	54.200	52.200	52.650	48.078	3,246,312
2025-02-28	54.300	54.550	51.650	51.700	47.211	5,830,609
2025-02-27	54.000	54.650	53.300	54.050	49.357	3,794,576
2025-02-26	51.100	54.350	51.100	54.100	49.402	5,936,619
2025-02-25	50.900	51.500	50.850	51.150	46.709	3,661,267
2025-02-24	52.000	52.650	51.550	51.750	47.256	3,229,106
2025-02-21	54.300	54.450	51.800	52.500	47.941	5,380,293
2025-02-20	54.750	55.100	53.300	53.300	48.672	2,953,982
2025-02-19	53.850	55.450	53.400	55.400	50.590	4,611,821
2025-02-18	54.100	54.700	53.450	54.600	49.859	3,859,892
2025-02-17	52.800	54.150	52.600	53.700	49.037	4,203,286
2025-02-14	53.700	54.900	52.550	53.550	48.900	3,929,989
2025-02-13	51.950	54.450	51.250	53.200	48.581	7,086,934
2025-02-12	52.550	52.600	51.300	51.900	47.393	5,284,383
2025-02-11	52.350	52.900	51.550	51.600	47.120	5,218,148
2025-02-10	51.550	52.600	50.950	52.350	47.804	10,378,781
2025-02-07	51.250	52.400	51.050	52.050	47.530	5,474,242
2025-02-06	51.100	52.100	50.800	51.700	47.211	3,994,465

← NewerPage 7 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.