ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 63.15
-0.20 (-0.32%)
Aug 22, 2025, 4:08 PM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.15 | 63.55 | 63.05 | 63.15 | 63.15 | -0.32% | 4,348,540 |
| Aug 21, 2025 | 63.50 | 64.00 | 63.05 | 63.35 | 63.35 | -0.08% | 5,161,994 |
| Aug 20, 2025 | 64.05 | 64.30 | 63.25 | 63.40 | 63.40 | -1.40% | 4,221,365 |
| Aug 19, 2025 | 64.30 | 64.80 | 63.95 | 64.30 | 64.30 | 0.55% | 2,917,185 |
| Aug 18, 2025 | 64.30 | 64.90 | 63.95 | 63.95 | 63.95 | -0.54% | 3,700,687 |
| Aug 15, 2025 | 64.85 | 65.10 | 64.25 | 64.30 | 64.30 | -1.30% | 3,850,900 |
| Aug 14, 2025 | 65.40 | 65.90 | 64.65 | 65.15 | 65.15 | -0.23% | 4,077,183 |
| Aug 13, 2025 | 65.00 | 65.70 | 64.90 | 65.30 | 65.30 | 0.38% | 2,465,772 |
| Aug 12, 2025 | 64.65 | 65.60 | 64.60 | 65.05 | 65.05 | 0.62% | 2,259,935 |
| Aug 11, 2025 | 65.60 | 65.80 | 64.45 | 64.65 | 64.65 | -1.07% | 2,382,269 |
| Aug 8, 2025 | 65.25 | 65.60 | 64.65 | 65.35 | 65.35 | 0.15% | 3,571,561 |
| Aug 7, 2025 | 64.60 | 65.60 | 64.10 | 65.25 | 65.25 | 1.79% | 3,668,588 |
| Aug 6, 2025 | 64.00 | 64.90 | 63.90 | 64.10 | 64.10 | -0.47% | 1,810,811 |
| Aug 5, 2025 | 63.65 | 64.65 | 63.50 | 64.40 | 64.40 | 1.10% | 3,246,681 |
| Aug 4, 2025 | 63.55 | 64.00 | 63.00 | 63.70 | 63.70 | -0.47% | 4,212,811 |
| Aug 1, 2025 | 64.50 | 64.75 | 63.80 | 64.00 | 64.00 | -0.08% | 3,138,136 |
| Jul 31, 2025 | 65.15 | 65.45 | 64.00 | 64.05 | 64.05 | -2.36% | 4,543,003 |
| Jul 30, 2025 | 65.85 | 66.55 | 65.35 | 65.60 | 65.60 | -1.28% | 2,931,254 |
| Jul 29, 2025 | 65.35 | 66.50 | 64.70 | 66.45 | 66.45 | 1.84% | 2,058,484 |
| Jul 28, 2025 | 64.50 | 66.40 | 64.25 | 65.25 | 65.25 | 1.08% | 3,495,310 |
| Jul 25, 2025 | 65.15 | 65.15 | 64.10 | 64.55 | 64.55 | -1.68% | 3,413,982 |
| Jul 24, 2025 | 63.70 | 65.90 | 63.70 | 65.65 | 65.65 | 2.74% | 4,338,507 |
| Jul 23, 2025 | 64.20 | 64.95 | 63.75 | 63.90 | 63.90 | -1.08% | 3,221,502 |
| Jul 22, 2025 | 64.70 | 64.80 | 64.35 | 64.60 | 64.60 | -0.15% | 2,314,859 |
| Jul 21, 2025 | 64.20 | 64.95 | 64.00 | 64.70 | 64.70 | 1.25% | 2,579,174 |
| Jul 18, 2025 | 63.50 | 64.10 | 63.35 | 63.90 | 63.90 | 1.19% | 2,120,281 |
| Jul 17, 2025 | 63.90 | 63.90 | 63.10 | 63.15 | 63.15 | -0.86% | 2,569,769 |
| Jul 16, 2025 | 64.40 | 64.75 | 63.55 | 63.70 | 63.70 | -1.09% | 2,794,200 |
| Jul 15, 2025 | 63.80 | 64.45 | 62.75 | 64.40 | 64.40 | 1.50% | 2,590,440 |
| Jul 14, 2025 | 63.50 | 64.15 | 63.35 | 63.45 | 63.45 | 0.48% | 2,566,564 |
| Jul 11, 2025 | 63.45 | 64.95 | 63.15 | 63.15 | 63.15 | -0.39% | 3,868,321 |
| Jul 10, 2025 | 64.40 | 64.40 | 63.30 | 63.40 | 63.40 | -0.86% | 2,117,328 |
| Jul 9, 2025 | 63.85 | 64.60 | 63.50 | 63.95 | 63.95 | -0.08% | 1,800,370 |
| Jul 8, 2025 | 64.25 | 64.50 | 63.70 | 64.00 | 64.00 | -0.62% | 1,773,671 |
| Jul 7, 2025 | 64.35 | 65.35 | 63.70 | 64.40 | 64.40 | 0.08% | 2,683,869 |
| Jul 4, 2025 | 63.25 | 65.15 | 63.10 | 64.35 | 64.35 | 1.10% | 3,026,424 |
| Jul 3, 2025 | 63.50 | 63.80 | 63.05 | 63.65 | 63.65 | 1.03% | 3,025,706 |
| Jul 2, 2025 | 62.30 | 63.65 | 62.30 | 63.00 | 63.00 | 0.48% | 4,910,039 |
| Jun 30, 2025 | 62.65 | 63.20 | 62.40 | 62.70 | 62.70 | - | 4,671,755 |
| Jun 27, 2025 | 62.55 | 63.55 | 62.50 | 62.70 | 62.70 | - | 4,226,799 |
| Jun 26, 2025 | 63.15 | 63.85 | 62.70 | 62.70 | 62.70 | -1.26% | 3,956,781 |
| Jun 25, 2025 | 63.30 | 63.80 | 63.10 | 63.50 | 63.50 | 0.47% | 2,387,276 |
| Jun 24, 2025 | 62.70 | 63.70 | 62.70 | 63.20 | 63.20 | 0.96% | 5,257,528 |
| Jun 23, 2025 | 63.50 | 63.60 | 62.50 | 62.60 | 62.60 | -1.34% | 3,579,641 |
| Jun 20, 2025 | 63.40 | 64.10 | 63.35 | 63.45 | 63.45 | 0.08% | 2,511,855 |
| Jun 19, 2025 | 64.85 | 64.90 | 63.40 | 63.40 | 63.40 | -2.61% | 4,067,179 |
| Jun 18, 2025 | 65.35 | 65.90 | 65.00 | 65.10 | 65.10 | -0.38% | 1,620,837 |
| Jun 17, 2025 | 64.55 | 65.60 | 64.20 | 65.35 | 65.35 | 1.55% | 3,056,247 |
| Jun 16, 2025 | 64.30 | 64.85 | 64.00 | 64.35 | 64.35 | 0.08% | 2,069,746 |
| Jun 13, 2025 | 63.85 | 64.50 | 63.60 | 64.30 | 64.30 | 0.78% | 5,828,597 |