ENN Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	54.500	54.500	52.900	53.250	48.626	4,249,689
2024-11-05	54.000	54.950	53.950	54.850	50.087	2,401,064
2024-11-04	52.850	55.200	52.850	54.700	49.950	2,548,072
2024-11-01	55.100	55.100	53.150	53.400	48.763	2,894,351
2024-10-31	55.700	56.250	54.500	54.700	49.357	3,853,698
2024-10-30	57.800	58.100	55.900	56.250	50.755	3,891,823
2024-10-29	57.850	59.150	57.150	57.500	51.883	4,204,225
2024-10-28	58.000	58.250	56.550	57.900	52.244	3,400,655
2024-10-25	57.150	59.000	57.150	57.900	52.244	3,504,265
2024-10-24	56.400	58.700	56.300	58.150	52.470	6,440,100
2024-10-23	56.800	59.100	55.250	56.950	51.387	6,292,068
2024-10-22	54.250	56.950	54.250	56.800	51.252	4,813,620
2024-10-21	56.800	57.650	54.800	55.000	49.627	4,538,956
2024-10-18	53.950	56.200	53.200	55.700	50.259	4,074,835
2024-10-17	54.100	56.500	53.700	54.250	48.951	6,435,156
2024-10-16	51.800	54.700	51.600	53.850	48.590	9,769,267
2024-10-15	55.650	56.150	52.700	53.350	48.139	9,954,261
2024-10-14	55.900	56.800	53.000	55.050	49.673	9,344,566
2024-10-10	56.700	57.650	55.400	55.950	50.485	8,352,839
2024-10-09	57.900	57.900	52.000	53.450	48.229	10,361,250
2024-10-08	62.600	62.950	55.300	55.700	50.259	12,315,957
2024-10-07	62.600	63.750	62.250	63.000	56.846	7,836,018
2024-10-04	61.400	63.000	60.450	62.100	56.034	5,379,904
2024-10-03	62.700	62.850	59.450	61.500	55.493	6,403,006
2024-10-02	59.000	62.950	59.000	62.700	56.575	14,047,884
2024-09-30	62.000	62.500	59.300	60.050	54.184	11,818,929
2024-09-27	57.750	60.200	57.650	60.000	54.139	19,034,280
2024-09-26	54.150	56.000	53.800	56.000	50.530	20,880,992
2024-09-25	55.700	56.000	53.300	53.550	48.319	14,194,924
2024-09-24	51.800	53.400	51.500	53.000	47.823	17,570,188
2024-09-23	49.500	50.900	48.850	50.000	45.116	4,567,633
2024-09-20	48.950	50.150	48.750	49.550	44.710	7,714,225
2024-09-19	46.950	49.550	46.900	49.100	44.304	9,302,737
2024-09-17	45.850	47.900	45.850	47.300	42.680	8,836,768
2024-09-16	45.500	45.950	44.800	45.800	41.326	2,613,969
2024-09-13	45.600	46.650	45.450	46.000	41.507	4,444,263
2024-09-12	45.500	45.850	45.100	45.250	40.830	2,545,747
2024-09-11	45.300	46.700	44.900	45.450	41.010	3,792,510
2024-09-10	46.900	47.200	45.900	46.700	42.138	3,655,874
2024-09-09	48.000	48.350	46.400	46.900	42.319	5,445,409
2024-09-05	48.500	48.650	47.700	48.250	43.537	4,189,086
2024-09-04	49.000	49.250	48.000	48.700	43.943	2,306,867
2024-09-03	49.400	50.250	49.000	49.500	44.665	3,103,587
2024-09-02	51.500	51.500	49.100	49.500	44.665	4,132,979
2024-08-30	50.700	51.650	50.300	50.900	45.928	10,830,003
2024-08-29	51.000	51.900	50.100	51.700	46.650	5,094,944
2024-08-28	51.800	51.900	50.900	51.350	46.334	7,608,033
2024-08-27	53.250	53.400	51.650	52.200	47.101	4,657,415
2024-08-26	53.550	54.600	53.550	54.000	48.725	3,926,353
2024-08-23	51.950	53.750	51.950	53.500	48.274	2,580,422
2024-08-22	54.000	54.600	52.400	53.400	48.184	3,684,995
2024-08-21	54.450	54.500	53.700	54.050	48.770	1,299,334
2024-08-20	55.550	55.850	54.150	54.450	49.131	3,484,740
2024-08-19	56.100	56.600	55.050	55.300	49.898	1,517,509
2024-08-16	54.900	55.750	54.750	55.250	49.853	2,185,470
2024-08-15	54.900	56.600	54.200	55.050	49.673	1,993,426
2024-08-14	55.400	55.750	54.600	54.900	49.537	3,637,277
2024-08-13	53.700	55.200	53.500	55.000	49.627	2,558,989
2024-08-12	53.200	53.500	52.600	53.400	48.184	1,377,135
2024-08-09	53.250	54.600	52.850	52.950	47.778	1,462,810

← NewerPage 9 of 21 · 1,230 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.