ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 67.35
-1.65 (-2.39%)
At close: Jan 30, 2026
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.70 | 67.95 | 66.55 | 67.35 | 67.35 | -2.39% | 5,923,435 |
| Jan 29, 2026 | 67.70 | 69.25 | 67.55 | 69.00 | 69.00 | 0.73% | 2,807,764 |
| Jan 28, 2026 | 68.00 | 69.00 | 67.60 | 68.50 | 68.50 | 1.03% | 3,633,356 |
| Jan 27, 2026 | 67.25 | 68.30 | 67.10 | 67.80 | 67.80 | 0.82% | 3,134,804 |
| Jan 26, 2026 | 69.05 | 69.05 | 66.80 | 67.25 | 67.25 | -1.47% | 5,352,077 |
| Jan 23, 2026 | 68.70 | 69.20 | 67.90 | 68.25 | 68.25 | -0.58% | 3,276,574 |
| Jan 22, 2026 | 67.90 | 68.85 | 67.70 | 68.65 | 68.65 | 0.96% | 3,226,549 |
| Jan 21, 2026 | 68.30 | 68.85 | 67.60 | 68.00 | 68.00 | -0.37% | 3,712,606 |
| Jan 20, 2026 | 68.10 | 68.40 | 67.35 | 68.25 | 68.25 | 0.22% | 1,948,328 |
| Jan 19, 2026 | 69.50 | 69.50 | 68.10 | 68.10 | 68.10 | -0.15% | 2,591,993 |
| Jan 16, 2026 | 68.90 | 68.90 | 67.85 | 68.20 | 68.20 | - | 3,346,959 |
| Jan 15, 2026 | 69.00 | 69.45 | 68.15 | 68.20 | 68.20 | -1.87% | 3,189,389 |
| Jan 14, 2026 | 69.30 | 69.75 | 69.10 | 69.50 | 69.50 | 0.65% | 2,384,301 |
| Jan 13, 2026 | 68.05 | 69.30 | 68.05 | 69.05 | 69.05 | 1.47% | 1,565,356 |
| Jan 12, 2026 | 68.80 | 68.95 | 67.85 | 68.05 | 68.05 | -0.37% | 2,178,966 |
| Jan 9, 2026 | 68.45 | 68.80 | 67.65 | 68.30 | 68.30 | -0.22% | 3,595,957 |
| Jan 8, 2026 | 69.05 | 69.05 | 68.25 | 68.45 | 68.45 | -0.44% | 3,503,589 |
| Jan 7, 2026 | 70.00 | 70.30 | 68.40 | 68.75 | 68.75 | -1.72% | 4,383,424 |
| Jan 6, 2026 | 69.35 | 70.30 | 69.35 | 69.95 | 69.95 | 0.72% | 2,263,213 |
| Jan 5, 2026 | 69.50 | 69.90 | 68.70 | 69.45 | 69.45 | -1.07% | 3,122,649 |
| Jan 2, 2026 | 69.10 | 70.20 | 68.50 | 70.20 | 70.20 | 1.45% | 687,297 |
| Dec 31, 2025 | 69.50 | 70.25 | 68.25 | 69.20 | 69.20 | 0.07% | 3,385,165 |
| Dec 30, 2025 | 69.65 | 70.35 | 68.95 | 69.15 | 69.15 | -0.22% | 3,652,826 |
| Dec 29, 2025 | 70.55 | 71.55 | 69.25 | 69.30 | 69.30 | -1.49% | 4,407,243 |
| Dec 24, 2025 | 70.00 | 70.80 | 69.80 | 70.35 | 70.35 | 0.93% | 873,007 |
| Dec 23, 2025 | 70.85 | 70.95 | 69.30 | 69.70 | 69.70 | -1.13% | 1,516,935 |
| Dec 22, 2025 | 69.90 | 70.50 | 68.75 | 70.50 | 70.50 | 2.62% | 2,823,096 |
| Dec 19, 2025 | 68.95 | 69.50 | 68.50 | 68.70 | 68.70 | -0.36% | 5,217,070 |
| Dec 18, 2025 | 69.50 | 70.35 | 68.65 | 68.95 | 68.95 | -1.36% | 3,657,615 |
| Dec 17, 2025 | 71.20 | 71.55 | 69.60 | 69.90 | 69.90 | -2.37% | 4,246,091 |
| Dec 16, 2025 | 72.40 | 73.35 | 71.25 | 71.60 | 71.60 | -1.38% | 5,669,155 |
| Dec 15, 2025 | 73.25 | 73.25 | 72.10 | 72.60 | 72.60 | -0.89% | 4,868,992 |
| Dec 12, 2025 | 72.50 | 73.50 | 72.05 | 73.25 | 73.25 | 0.96% | 5,739,952 |
| Dec 11, 2025 | 72.00 | 73.05 | 71.80 | 72.55 | 72.55 | 0.69% | 3,705,688 |
| Dec 10, 2025 | 70.85 | 72.25 | 70.10 | 72.05 | 72.05 | 1.41% | 2,727,892 |
| Dec 9, 2025 | 72.20 | 72.80 | 70.60 | 71.05 | 71.05 | -2.74% | 6,672,508 |
| Dec 8, 2025 | 72.50 | 73.55 | 72.25 | 73.05 | 73.05 | -1.02% | 5,415,961 |
| Dec 5, 2025 | 73.10 | 73.80 | 72.40 | 73.80 | 73.80 | 1.51% | 7,726,007 |
| Dec 4, 2025 | 72.45 | 73.55 | 72.40 | 72.70 | 72.70 | 0.76% | 3,818,794 |
| Dec 3, 2025 | 71.20 | 72.95 | 71.10 | 72.15 | 72.15 | 0.21% | 5,231,812 |
| Dec 2, 2025 | 71.65 | 72.35 | 70.95 | 72.00 | 72.00 | 0.14% | 4,883,073 |
| Dec 1, 2025 | 70.90 | 72.15 | 70.90 | 71.90 | 71.90 | 1.34% | 4,217,908 |
| Nov 28, 2025 | 70.60 | 71.40 | 70.00 | 70.95 | 70.95 | 0.50% | 3,356,428 |
| Nov 27, 2025 | 70.40 | 70.95 | 69.55 | 70.60 | 70.60 | 0.86% | 3,079,150 |
| Nov 26, 2025 | 69.65 | 70.40 | 69.35 | 70.00 | 70.00 | 0.79% | 3,462,418 |
| Nov 25, 2025 | 68.30 | 69.60 | 67.90 | 69.45 | 69.45 | 2.43% | 4,918,865 |
| Nov 24, 2025 | 68.80 | 70.45 | 65.40 | 67.80 | 67.80 | -2.09% | 14,418,880 |
| Nov 21, 2025 | 68.45 | 69.70 | 68.40 | 69.25 | 69.25 | -0.57% | 6,504,606 |
| Nov 20, 2025 | 69.15 | 69.90 | 68.60 | 69.65 | 69.65 | 1.09% | 4,260,503 |
| Nov 19, 2025 | 68.25 | 69.80 | 68.25 | 68.90 | 68.90 | -0.86% | 4,089,015 |