ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 65.500 | 67.800 | 65.050 | 66.850 | 66.850 | 2,638,747 |
| 25 Apr 2024 | 65.450 | 67.850 | 65.300 | 65.800 | 65.800 | 2,245,900 |
| 24 Apr 2024 | 64.050 | 66.100 | 63.900 | 65.550 | 65.550 | 1,810,698 |
| 23 Apr 2024 | 65.250 | 65.800 | 62.900 | 64.100 | 64.100 | 2,450,202 |
| 22 Apr 2024 | 62.800 | 65.400 | 62.800 | 63.900 | 63.900 | 2,519,295 |
| 19 Apr 2024 | 62.350 | 62.450 | 59.200 | 61.400 | 61.400 | 4,900,521 |
| 18 Apr 2024 | 62.200 | 63.750 | 62.150 | 62.850 | 62.850 | 2,866,672 |
| 17 Apr 2024 | 61.950 | 63.250 | 61.100 | 62.150 | 62.150 | 3,769,234 |
| 16 Apr 2024 | 64.150 | 64.150 | 61.450 | 62.450 | 62.450 | 4,928,860 |
| 15 Apr 2024 | 66.500 | 66.500 | 64.100 | 64.850 | 64.850 | 4,119,405 |
| 12 Apr 2024 | 68.150 | 68.800 | 65.900 | 66.500 | 66.500 | 3,917,733 |
| 11 Apr 2024 | 67.500 | 69.650 | 67.350 | 69.200 | 69.200 | 5,265,673 |
| 10 Apr 2024 | 63.600 | 69.050 | 63.600 | 68.300 | 68.300 | 7,247,546 |
| 09 Apr 2024 | 63.600 | 65.600 | 62.050 | 63.600 | 63.600 | 4,060,260 |
| 08 Apr 2024 | 60.250 | 62.700 | 59.550 | 61.500 | 61.500 | 2,334,387 |
| 05 Apr 2024 | 60.200 | 60.950 | 58.100 | 60.250 | 60.250 | 2,752,671 |
| 03 Apr 2024 | 60.800 | 60.800 | 59.550 | 60.100 | 60.100 | 2,654,682 |
| 02 Apr 2024 | 60.150 | 61.850 | 59.600 | 61.450 | 61.450 | 3,873,524 |
| 28 Mar 2024 | 58.500 | 61.050 | 57.950 | 60.300 | 60.300 | 3,900,323 |
| 27 Mar 2024 | 59.850 | 60.100 | 57.750 | 58.000 | 58.000 | 5,579,717 |
| 26 Mar 2024 | 61.450 | 61.600 | 58.150 | 60.450 | 60.450 | 6,199,209 |
| 25 Mar 2024 | 62.900 | 63.850 | 61.200 | 61.450 | 61.450 | 2,807,403 |
| 22 Mar 2024 | 64.850 | 66.300 | 63.100 | 64.700 | 64.700 | 2,513,719 |
| 21 Mar 2024 | 66.100 | 66.300 | 65.000 | 65.550 | 65.550 | 1,799,770 |
| 20 Mar 2024 | 64.750 | 65.750 | 63.400 | 65.200 | 65.200 | 2,072,276 |
| 19 Mar 2024 | 65.350 | 65.350 | 62.200 | 64.050 | 64.050 | 2,591,032 |
| 18 Mar 2024 | 65.700 | 66.500 | 64.750 | 65.500 | 65.500 | 4,205,773 |
| 15 Mar 2024 | 62.000 | 64.900 | 62.000 | 64.900 | 64.900 | 4,978,633 |
| 14 Mar 2024 | 64.800 | 65.100 | 62.050 | 63.300 | 63.300 | 5,216,126 |
| 13 Mar 2024 | 66.100 | 66.700 | 64.600 | 65.250 | 65.250 | 4,318,101 |
| 12 Mar 2024 | 64.900 | 66.550 | 62.750 | 65.800 | 65.800 | 4,771,152 |
| 11 Mar 2024 | 62.200 | 64.850 | 62.200 | 63.100 | 63.100 | 2,180,670 |
| 08 Mar 2024 | 63.650 | 64.400 | 62.900 | 62.900 | 62.900 | 1,739,344 |
| 07 Mar 2024 | 62.050 | 62.750 | 60.800 | 61.700 | 61.700 | 1,428,667 |
| 06 Mar 2024 | 61.250 | 64.000 | 59.800 | 62.700 | 62.700 | 1,867,969 |
| 05 Mar 2024 | 62.350 | 62.350 | 60.250 | 61.250 | 61.250 | 1,890,249 |
| 04 Mar 2024 | 65.400 | 65.400 | 61.700 | 63.000 | 63.000 | 1,486,096 |
| 01 Mar 2024 | 63.150 | 64.650 | 61.750 | 64.000 | 64.000 | 2,823,410 |
| 29 Feb 2024 | 63.700 | 65.750 | 63.700 | 64.350 | 64.350 | 5,977,305 |
| 28 Feb 2024 | 64.900 | 66.050 | 63.550 | 64.100 | 64.100 | 4,346,258 |
| 27 Feb 2024 | 64.550 | 65.250 | 63.200 | 64.900 | 64.900 | 4,260,474 |
| 26 Feb 2024 | 63.900 | 66.300 | 63.350 | 65.000 | 65.000 | 4,372,667 |
| 23 Feb 2024 | 62.200 | 65.400 | 61.950 | 64.500 | 64.500 | 4,679,250 |
| 22 Feb 2024 | 61.250 | 61.950 | 60.150 | 61.950 | 61.950 | 3,352,856 |
| 21 Feb 2024 | 59.300 | 62.450 | 58.950 | 61.200 | 61.200 | 3,383,338 |
| 20 Feb 2024 | 57.700 | 59.900 | 57.100 | 59.850 | 59.850 | 2,484,766 |
| 19 Feb 2024 | 57.950 | 58.100 | 56.800 | 57.000 | 57.000 | 1,523,188 |
| 16 Feb 2024 | 53.350 | 58.400 | 53.350 | 58.000 | 58.000 | 4,713,186 |
| 15 Feb 2024 | 53.200 | 53.750 | 51.700 | 53.050 | 53.050 | 2,339,248 |
| 14 Feb 2024 | 54.300 | 54.950 | 52.850 | 53.900 | 53.900 | 2,056,345 |
| 09 Feb 2024 | 54.850 | 54.850 | 54.850 | 54.850 | 54.850 | - |
| 08 Feb 2024 | 58.100 | 58.650 | 55.600 | 55.700 | 55.700 | 3,527,450 |
| 07 Feb 2024 | 59.200 | 59.650 | 57.850 | 58.250 | 58.250 | 2,579,046 |
| 06 Feb 2024 | 56.150 | 59.600 | 56.150 | 59.400 | 59.400 | 3,064,054 |
| 05 Feb 2024 | 56.600 | 58.250 | 55.550 | 56.550 | 56.550 | 2,613,393 |
| 02 Feb 2024 | 60.900 | 61.650 | 58.050 | 58.300 | 58.300 | 4,681,175 |
| 01 Feb 2024 | 58.150 | 60.500 | 57.950 | 59.200 | 59.200 | 4,156,649 |
| 31 Jan 2024 | 58.900 | 59.200 | 57.050 | 57.800 | 57.800 | 3,773,212 |
| 30 Jan 2024 | 59.500 | 59.850 | 57.800 | 58.700 | 58.700 | 2,856,618 |
| 29 Jan 2024 | 59.700 | 61.950 | 59.700 | 60.450 | 60.450 | 3,182,415 |
| 26 Jan 2024 | 60.500 | 60.700 | 58.450 | 59.650 | 59.650 | 5,461,217 |
| 25 Jan 2024 | 56.400 | 62.050 | 56.000 | 62.050 | 62.050 | 9,536,739 |
| 24 Jan 2024 | 51.250 | 55.400 | 51.250 | 55.200 | 55.200 | 4,490,707 |
| 23 Jan 2024 | 50.500 | 52.300 | 49.700 | 50.600 | 50.600 | 3,990,627 |
| 22 Jan 2024 | 52.750 | 52.950 | 49.300 | 50.350 | 50.350 | 2,524,124 |
| 19 Jan 2024 | 53.050 | 54.150 | 52.100 | 52.550 | 52.550 | 2,330,152 |
| 18 Jan 2024 | 52.000 | 53.350 | 51.300 | 53.050 | 53.050 | 4,691,767 |
| 17 Jan 2024 | 56.450 | 56.450 | 51.600 | 52.000 | 52.000 | 4,908,357 |
| 16 Jan 2024 | 56.800 | 57.900 | 56.000 | 56.100 | 56.100 | 1,515,236 |
| 15 Jan 2024 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | - |
| 12 Jan 2024 | 57.750 | 59.000 | 57.100 | 57.950 | 57.950 | 2,063,307 |
| 11 Jan 2024 | 57.350 | 59.300 | 56.550 | 58.800 | 58.800 | 3,370,352 |
| 10 Jan 2024 | 56.800 | 57.650 | 56.400 | 56.850 | 56.850 | 2,130,997 |
| 09 Jan 2024 | 57.400 | 59.900 | 57.200 | 57.700 | 57.700 | 2,532,843 |
| 08 Jan 2024 | 62.200 | 62.200 | 56.400 | 56.600 | 56.600 | 2,394,379 |
| 05 Jan 2024 | 57.000 | 59.250 | 56.200 | 58.950 | 58.950 | 3,355,319 |
| 04 Jan 2024 | 55.750 | 56.850 | 55.350 | 56.850 | 56.850 | 1,579,769 |
| 03 Jan 2024 | 55.800 | 56.100 | 55.100 | 55.850 | 55.850 | 908,116 |
| 02 Jan 2024 | 57.500 | 57.500 | 55.500 | 56.200 | 56.200 | 1,138,179 |
| 29 Dec 2023 | 57.000 | 57.500 | 55.800 | 57.500 | 57.500 | 1,688,440 |
| 28 Dec 2023 | 55.750 | 57.500 | 55.000 | 57.250 | 57.250 | 1,838,956 |
| 27 Dec 2023 | 56.200 | 56.450 | 54.800 | 56.000 | 56.000 | 1,204,287 |
| 22 Dec 2023 | 56.300 | 56.900 | 55.250 | 55.500 | 55.500 | 2,551,402 |
| 21 Dec 2023 | 53.400 | 56.100 | 53.400 | 56.000 | 56.000 | 3,165,978 |
| 20 Dec 2023 | 52.900 | 54.150 | 51.850 | 53.550 | 53.550 | 1,872,134 |
| 19 Dec 2023 | 54.200 | 54.650 | 52.600 | 52.900 | 52.900 | 1,607,502 |
| 18 Dec 2023 | 54.500 | 55.300 | 52.050 | 55.000 | 55.000 | 3,013,409 |
| 15 Dec 2023 | 54.500 | 57.100 | 54.250 | 54.800 | 54.800 | 5,879,025 |
| 14 Dec 2023 | 50.650 | 53.500 | 50.650 | 53.500 | 53.500 | 4,390,292 |
| 13 Dec 2023 | 50.300 | 50.300 | 49.300 | 49.700 | 49.700 | 3,141,933 |
| 12 Dec 2023 | 50.250 | 51.200 | 49.500 | 50.600 | 50.600 | 3,369,130 |
| 11 Dec 2023 | 48.500 | 50.800 | 48.000 | 50.400 | 50.400 | 4,348,903 |
| 08 Dec 2023 | 51.550 | 51.550 | 49.700 | 50.000 | 50.000 | 3,174,465 |
| 07 Dec 2023 | 50.750 | 51.500 | 50.050 | 51.150 | 51.150 | 1,912,945 |
| 06 Dec 2023 | 50.650 | 51.600 | 50.050 | 51.000 | 51.000 | 1,934,603 |
| 05 Dec 2023 | 51.400 | 52.050 | 50.250 | 50.600 | 50.600 | 1,561,470 |
| 04 Dec 2023 | 53.300 | 53.600 | 50.500 | 51.650 | 51.650 | 2,635,523 |
| 01 Dec 2023 | 54.000 | 54.500 | 52.600 | 52.600 | 52.600 | 2,453,035 |
| 30 Nov 2023 | 53.400 | 54.750 | 53.000 | 54.200 | 54.200 | 5,060,054 |
| 29 Nov 2023 | 56.350 | 56.350 | 52.850 | 53.200 | 53.200 | 4,904,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.