New Zealand markets close in 21 minutes

ENN Energy Holdings Limited (2688.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
126.500-1.000 (-0.78%)
As of 11:56AM HKT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022125.200128.000125.000126.500126.500761,184
12 Aug 2022125.100128.500125.100127.500127.5001,623,696
11 Aug 2022126.800129.100124.900128.100128.1001,755,656
10 Aug 2022129.300129.900124.800126.100126.1001,015,905
09 Aug 2022128.900132.200128.900129.600129.6001,124,693
08 Aug 2022129.400132.200128.100131.500131.500701,110
05 Aug 2022130.000131.200127.200130.300130.3001,071,609
04 Aug 2022129.500133.500128.500130.000130.0001,750,898
03 Aug 2022129.100130.400128.200129.800129.8001,735,117
02 Aug 2022129.800131.000125.200128.200128.2001,279,987
01 Aug 2022127.900129.900127.300129.100129.1002,338,196
29 Jul 2022129.000130.300125.700127.900127.9001,500,576
28 Jul 2022126.800128.800126.000127.900127.9002,023,240
27 Jul 2022127.800127.900124.000126.800126.800752,903
26 Jul 2022122.600127.900122.600126.700126.7001,203,303
25 Jul 2022123.300123.700121.200122.800122.8001,225,093
22 Jul 2022125.600126.500122.000124.000124.000797,688
21 Jul 2022122.200126.200122.200124.800124.8001,079,603
20 Jul 2022127.000127.000124.600125.400125.4001,054,475
19 Jul 2022124.800126.600124.200125.300125.3001,039,729
18 Jul 2022122.600127.400121.200127.000127.0002,559,862
15 Jul 2022125.900127.700121.800122.600122.6002,507,319
14 Jul 2022127.000129.200123.400126.300126.3002,231,614
13 Jul 2022129.000130.400127.400127.700127.7002,682,768
12 Jul 2022130.200131.200128.800129.800129.8001,138,114
11 Jul 2022130.900134.600129.500131.200131.2002,928,433
08 Jul 2022133.100134.800128.700130.900130.9003,337,419
07 Jul 2022125.100129.500125.100128.200128.2001,999,650
06 Jul 2022128.200129.800125.600127.200127.2001,187,626
05 Jul 2022133.700133.800128.000128.900128.9001,242,006
04 Jul 2022122.500130.400121.800129.600129.6001,521,786
30 Jun 2022128.300130.300126.200128.900128.9002,414,221
29 Jun 2022132.100132.100126.600127.900127.9002,017,776
28 Jun 2022125.800132.800125.700132.700132.7003,942,223
27 Jun 2022127.500128.700124.600125.700125.7002,054,967
24 Jun 2022118.700126.700118.700125.300125.3002,790,580
23 Jun 2022116.400119.200115.200117.300117.3001,516,893
22 Jun 2022117.700121.300116.000116.400116.4001,874,995
21 Jun 2022116.100121.000114.700120.800120.8001,760,246
20 Jun 2022110.600115.700110.600114.400114.4001,223,161
17 Jun 2022114.600116.500112.500112.700112.7002,538,679
16 Jun 2022117.200119.300114.900115.200115.2002,488,331
15 Jun 2022118.700119.800113.700116.000116.0003,437,578
14 Jun 2022120.300121.900119.100121.700121.7001,858,584
13 Jun 2022120.000120.500117.300120.000120.0003,266,153
10 Jun 2022120.300121.000117.500120.700120.7002,665,606
09 Jun 2022118.900121.500118.100120.300120.3001,677,744
08 Jun 2022120.300121.300117.800119.300119.3002,950,750
07 Jun 2022120.000121.600118.700120.300120.3002,956,299
06 Jun 2022119.700121.000116.300120.800120.8002,090,707
02 Jun 2022118.600120.000117.000119.200119.200924,426
01 Jun 2022123.900123.900118.200119.900119.9001,692,870
31 May 2022116.900120.700116.600120.300120.3004,565,247
30 May 2022123.300123.300116.300117.000117.0003,574,525
27 May 2022120.000120.000116.800119.300119.3002,548,289
26 May 2022114.500115.600112.500114.700114.7001,545,956
25 May 2022111.200115.200110.700114.100114.1001,678,145
24 May 2022112.900114.300110.500110.900110.9001,024,876
23 May 2022113.600114.600110.100112.000112.0002,088,870
23 May 20222.11 Dividend
20 May 2022111.500114.700109.000113.700111.5902,884,656
19 May 2022111.700111.900106.000110.200108.1552,395,189
18 May 2022109.700114.200109.700114.200112.0811,758,969
17 May 2022111.700112.700108.900110.400108.3511,858,078
16 May 2022108.800111.000108.300110.500108.4492,049,358
13 May 2022102.000108.900100.300107.700105.7012,099,523
12 May 2022100.800102.800100.000100.20098.3411,458,605
11 May 2022101.900103.700100.900101.900100.0091,718,329
10 May 2022105.600106.200101.900103.200101.2852,269,731
06 May 2022109.500110.300105.600105.700103.7382,400,122
05 May 2022111.900111.900109.000109.500107.4681,943,871
04 May 2022106.900109.800106.100109.100107.0751,647,636
03 May 2022103.200107.600102.200106.200104.2291,455,676
29 Apr 2022103.800108.300103.800105.900103.9352,324,602
28 Apr 2022101.200105.100100.100103.900101.9722,094,048
27 Apr 2022100.000104.600100.000102.500100.5981,683,051
26 Apr 2022102.300104.300101.000102.400100.5001,316,088
25 Apr 2022103.300103.300100.100100.90099.028955,199
22 Apr 2022101.700105.000101.000104.300102.364936,422
21 Apr 2022104.300105.000102.400103.400101.4811,596,909
20 Apr 2022103.100106.300101.800104.400102.4632,109,337
19 Apr 2022107.200113.000102.100103.100101.1872,970,540
14 Apr 2022109.700111.500109.000109.300107.2721,092,910
13 Apr 2022108.900110.800107.300109.700107.6641,614,898
12 Apr 2022110.500111.500105.700109.900107.8612,519,034
11 Apr 2022110.400111.900108.700110.100108.0571,044,640
08 Apr 2022109.000113.800108.600113.800111.6881,954,575
07 Apr 2022105.900110.800104.800109.300107.2724,643,994
06 Apr 2022119.000119.000111.000111.500109.4314,034,471
04 Apr 2022119.700120.400118.100119.700117.4791,842,024
01 Apr 2022117.500120.000116.100120.000117.7733,778,015
31 Mar 2022120.000121.000116.500117.500115.3192,380,998
30 Mar 2022119.900120.800117.500119.700117.4791,801,164
29 Mar 2022119.200120.000117.900119.500117.2822,365,398
28 Mar 2022118.400119.700117.200119.200116.9882,556,258
25 Mar 2022120.900122.900119.400120.000117.7733,903,028
24 Mar 2022117.700125.400116.700125.400123.0734,685,542
23 Mar 2022116.600118.400115.400117.700115.5162,616,904
22 Mar 2022112.000119.100111.700117.600115.4186,089,198
21 Mar 2022110.500122.700108.800111.300109.2356,359,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...