ENN Energy Holdings Limited (XNGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:18PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 200 |
| 17 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 16 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 14 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 10 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 6,500 |
| 09 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 08 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 200 |
| 07 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 06 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 03 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 02 May 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1,200 |
| 01 May 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 30 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 29 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 26 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 500 |
| 25 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 24 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 23 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 22 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 19 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,500 |
| 18 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,000 |
| 17 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 400 |
| 16 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 15 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
| 12 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
| 11 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 10 Apr 2024 | 8.89 | 8.89 | 8.55 | 8.55 | 8.55 | 1,200 |
| 09 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 08 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 05 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 04 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 03 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 500 |
| 02 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 01 Apr 2024 | 7.63 | 7.95 | 7.63 | 7.95 | 7.95 | 400 |
| 28 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 800 |
| 27 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 26 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 300 |
| 25 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 700 |
| 22 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 21 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 100 |
| 20 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 19 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 18 Mar 2024 | 8.53 | 8.53 | 8.22 | 8.22 | 8.22 | 2,300 |
| 15 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 14 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 13 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 12 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 11 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 08 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
| 07 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 06 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 05 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 04 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
| 01 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 29 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 28 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 27 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 26 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 23 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 22 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
| 21 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,500 |
| 20 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 16 Feb 2024 | 7.27 | 7.42 | 7.27 | 7.37 | 7.37 | 5,800 |
| 15 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 500 |
| 14 Feb 2024 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | 400 |
| 13 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,400 |
| 12 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 900 |
| 09 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7,800 |
| 08 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 07 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 06 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7,900 |
| 05 Feb 2024 | 7.39 | 7.39 | 7.07 | 7.07 | 7.07 | 900 |
| 02 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 200 |
| 01 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 31 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 200 |
| 30 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
| 29 Jan 2024 | 8.03 | 8.03 | 7.93 | 7.93 | 7.93 | 1,300 |
| 26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 25 Jan 2024 | 7.75 | 7.75 | 7.63 | 7.75 | 7.75 | 500 |
| 24 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 23 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
| 22 Jan 2024 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 1,100 |
| 19 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
| 18 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 10,100 |
| 17 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| 11 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
| 10 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 09 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1,300 |
| 05 Jan 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 8,000 |
| 04 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 03 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 400 |
| 02 Jan 2024 | 6.92 | 7.27 | 6.92 | 6.92 | 6.92 | 2,700 |
| 29 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 200 |
| 28 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1,000 |
| 27 Dec 2023 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 600 |
| *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.