ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	52.450	52.450	50.850	51.100	46.663	7,323,049
2025-02-04	54.050	55.900	51.750	52.450	47.896	5,321,576
2025-02-03	50.000	53.200	49.800	52.900	48.307	7,085,071
2025-01-28	52.700	53.100	52.000	52.550	47.987	1,770,112
2025-01-27	51.000	52.400	51.000	52.300	47.759	5,654,673
2025-01-24	53.050	53.050	50.800	50.800	46.389	3,733,686
2025-01-23	52.550	53.750	52.100	52.500	47.941	1,821,970
2025-01-22	54.350	54.550	53.050	53.300	48.672	1,939,523
2025-01-21	54.300	54.550	53.250	54.400	49.676	1,838,998
2025-01-20	53.900	54.400	53.200	53.450	48.809	1,699,449
2025-01-17	53.850	54.350	53.300	53.650	48.992	2,326,713
2025-01-16	53.900	54.600	52.800	53.850	49.174	1,664,770
2025-01-15	53.300	53.900	52.050	53.900	49.220	1,793,181
2025-01-14	53.050	54.100	52.100	53.350	48.718	4,075,226
2025-01-13	52.650	53.700	51.300	53.200	48.581	3,060,136
2025-01-10	55.250	55.250	53.000	53.250	48.626	2,214,693
2025-01-09	55.000	56.400	54.150	54.250	49.539	2,298,960
2025-01-08	54.250	55.500	54.100	55.000	50.224	2,190,242
2025-01-07	54.500	55.200	53.150	54.250	49.539	2,854,192
2025-01-06	55.000	55.900	54.150	54.500	49.768	1,106,992
2025-01-03	54.750	55.600	54.100	54.500	49.768	1,968,740
2025-01-02	55.000	55.450	54.150	54.650	49.905	2,135,500
2024-12-31	56.250	57.300	55.850	55.850	51.000	2,149,712
2024-12-30	56.050	57.250	55.550	56.250	51.366	2,401,757
2024-12-27	56.400	57.000	54.500	55.550	50.727	2,542,963
2024-12-24	56.150	57.300	55.900	56.950	52.005	1,076,530
2024-12-23	54.650	56.400	54.650	56.050	51.183	1,833,878
2024-12-20	54.150	55.150	53.850	54.500	49.768	2,557,053
2024-12-19	55.500	56.300	54.100	54.250	49.539	3,957,287
2024-12-18	55.100	56.850	55.100	56.000	51.137	2,840,243
2024-12-17	54.250	55.600	53.850	55.000	50.224	4,315,015
2024-12-16	56.800	58.250	54.700	54.900	50.133	3,832,500
2024-12-13	57.050	57.550	55.850	56.800	51.868	6,292,407
2024-12-12	57.500	58.750	56.850	57.900	52.872	3,488,165
2024-12-11	57.400	58.750	57.400	57.950	52.918	3,576,584
2024-12-10	59.800	60.100	56.700	56.750	51.822	4,958,310
2024-12-09	54.150	57.650	53.850	57.650	52.644	8,164,511
2024-12-06	51.750	54.300	51.250	54.150	49.448	3,871,318
2024-12-05	52.950	52.950	51.300	51.800	47.302	2,830,642
2024-12-04	53.350	53.950	52.750	53.350	48.718	3,058,152
2024-12-03	52.300	53.900	52.100	53.400	48.763	5,003,931
2024-12-02	53.000	53.350	51.800	52.200	47.667	2,035,624
2024-11-29	52.650	52.950	51.550	52.250	47.713	2,147,355
2024-11-28	53.750	53.750	51.800	52.100	47.576	2,105,086
2024-11-27	51.600	54.000	51.100	53.750	49.083	3,207,976
2024-11-26	51.000	53.150	51.000	51.050	46.617	2,937,775
2024-11-25	52.150	52.800	51.350	52.250	47.713	5,196,093
2024-11-22	52.100	53.100	51.450	51.600	47.120	3,000,578
2024-11-21	51.700	53.000	51.400	52.750	48.170	2,440,197
2024-11-20	51.500	52.150	51.200	51.950	47.439	2,853,578
2024-11-19	52.600	53.000	51.450	51.900	47.393	1,621,678
2024-11-18	51.600	53.600	51.600	52.050	47.530	2,478,939
2024-11-15	52.200	52.950	51.100	51.100	46.663	2,545,438
2024-11-14	52.750	54.000	52.200	52.350	47.804	4,213,723
2024-11-13	54.150	54.500	53.000	53.500	48.855	2,074,584
2024-11-12	55.950	57.100	53.950	54.250	49.539	3,811,360
2024-11-11	53.450	56.200	53.400	56.000	51.137	2,885,527
2024-11-08	56.650	57.550	54.550	55.050	50.270	3,746,700
2024-11-07	52.300	56.250	52.300	55.950	51.092	3,460,633
2024-11-06	54.500	54.500	52.900	53.250	48.626	4,249,689

← NewerPage 8 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.