ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 68.70
-0.75 (-1.08%)
Nov 7, 2025, 4:08 PM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 68.00 | 69.45 | 67.95 | 69.45 | 69.45 | 2.06% | 3,500,563 |
| Nov 5, 2025 | 66.90 | 68.65 | 66.65 | 68.05 | 68.05 | 1.42% | 2,997,651 |
| Nov 4, 2025 | 67.05 | 67.85 | 67.05 | 67.10 | 67.10 | 0.07% | 2,375,345 |
| Nov 3, 2025 | 67.65 | 67.70 | 66.95 | 67.05 | 67.05 | -0.89% | 1,792,080 |
| Oct 31, 2025 | 67.25 | 67.95 | 66.80 | 67.65 | 67.65 | -0.07% | 3,761,708 |
| Oct 30, 2025 | 68.00 | 68.40 | 67.10 | 67.70 | 67.05 | -0.44% | 4,309,322 |
| Oct 28, 2025 | 68.50 | 68.50 | 67.45 | 68.00 | 67.35 | - | 2,475,898 |
| Oct 27, 2025 | 67.90 | 68.40 | 67.60 | 68.00 | 67.35 | - | 4,091,263 |
| Oct 26, 2025 | 67.90 | 68.40 | 67.60 | 68.00 | 67.35 | 0.22% | 4,091,263 |
| Oct 24, 2025 | 67.00 | 68.05 | 67.00 | 67.85 | 67.20 | 1.27% | 3,385,728 |
| Oct 23, 2025 | 65.60 | 67.60 | 65.60 | 67.00 | 66.36 | 1.59% | 3,611,463 |
| Oct 22, 2025 | 66.90 | 67.50 | 65.85 | 65.95 | 65.32 | -1.79% | 1,972,845 |
| Oct 21, 2025 | 67.80 | 68.00 | 67.05 | 67.15 | 66.51 | - | 2,617,679 |
| Oct 20, 2025 | 66.40 | 67.30 | 65.85 | 67.15 | 66.51 | 2.75% | 3,680,096 |
| Oct 17, 2025 | 66.50 | 66.85 | 65.05 | 65.35 | 64.72 | -1.51% | 3,918,079 |
| Oct 16, 2025 | 67.20 | 67.50 | 66.10 | 66.35 | 65.71 | -1.70% | 3,319,303 |
| Oct 15, 2025 | 68.60 | 68.80 | 67.50 | 67.50 | 66.85 | -0.66% | 5,253,595 |
| Oct 14, 2025 | 65.85 | 68.60 | 65.50 | 67.95 | 67.30 | 3.19% | 8,176,321 |
| Oct 13, 2025 | 64.40 | 66.00 | 64.40 | 65.85 | 65.22 | -0.08% | 4,231,766 |
| Oct 10, 2025 | 65.25 | 65.95 | 64.95 | 65.90 | 65.27 | 1.00% | 3,386,753 |
| Oct 9, 2025 | 64.00 | 65.45 | 63.90 | 65.25 | 64.62 | 2.84% | 5,023,270 |
| Oct 8, 2025 | 64.10 | 64.30 | 63.15 | 63.45 | 62.84 | -0.55% | 1,649,791 |
| Oct 6, 2025 | 63.70 | 64.00 | 63.40 | 63.80 | 63.19 | 0.31% | 1,232,672 |
| Oct 3, 2025 | 64.05 | 64.10 | 63.30 | 63.60 | 62.99 | -0.93% | 1,420,063 |
| Oct 2, 2025 | 63.90 | 65.30 | 63.90 | 64.20 | 63.58 | -0.23% | 1,450,538 |
| Sep 30, 2025 | 63.25 | 64.40 | 63.25 | 64.35 | 63.73 | 1.74% | 3,304,103 |
| Sep 29, 2025 | 63.95 | 64.00 | 62.75 | 63.25 | 62.64 | -0.39% | 4,874,335 |
| Sep 26, 2025 | 63.80 | 64.65 | 63.50 | 63.50 | 62.89 | -0.39% | 2,922,694 |
| Sep 25, 2025 | 64.10 | 64.80 | 63.75 | 63.75 | 63.14 | -1.01% | 3,669,253 |
| Sep 24, 2025 | 64.15 | 65.55 | 64.15 | 64.40 | 63.78 | 0.63% | 3,157,349 |
| Sep 23, 2025 | 63.80 | 64.35 | 63.55 | 64.00 | 63.39 | 0.39% | 2,770,107 |
| Sep 22, 2025 | 64.45 | 64.45 | 63.75 | 63.75 | 63.14 | 0.08% | 3,076,875 |
| Sep 19, 2025 | 64.35 | 65.00 | 63.70 | 63.70 | 63.09 | -0.70% | 7,481,142 |
| Sep 18, 2025 | 64.80 | 65.05 | 63.00 | 64.15 | 63.53 | -2.28% | 4,762,810 |
| Sep 17, 2025 | 65.50 | 66.25 | 65.25 | 65.65 | 65.02 | 0.08% | 1,709,874 |
| Sep 16, 2025 | 65.90 | 66.65 | 65.20 | 65.60 | 64.97 | -0.46% | 1,390,623 |
| Sep 15, 2025 | 65.75 | 66.45 | 65.45 | 65.90 | 65.27 | -0.53% | 2,266,891 |
| Sep 12, 2025 | 65.85 | 66.60 | 65.55 | 66.25 | 65.61 | 0.76% | 3,130,841 |
| Sep 11, 2025 | 65.70 | 66.00 | 65.25 | 65.75 | 65.12 | - | 1,650,616 |
| Sep 10, 2025 | 65.10 | 65.85 | 65.00 | 65.75 | 65.12 | 1.15% | 3,263,664 |
| Sep 9, 2025 | 64.40 | 65.25 | 64.15 | 65.00 | 64.38 | 0.93% | 4,268,053 |
| Sep 8, 2025 | 63.80 | 64.55 | 63.75 | 64.40 | 63.78 | 0.70% | 3,259,712 |
| Sep 5, 2025 | 63.15 | 64.05 | 63.15 | 63.95 | 63.34 | 1.35% | 3,840,248 |
| Sep 4, 2025 | 63.25 | 63.80 | 63.05 | 63.10 | 62.49 | -0.79% | 3,298,423 |
| Sep 3, 2025 | 62.60 | 63.70 | 62.60 | 63.60 | 62.99 | 1.60% | 3,377,251 |
| Sep 2, 2025 | 62.60 | 63.25 | 62.60 | 62.60 | 62.00 | - | 3,581,706 |
| Sep 1, 2025 | 62.60 | 62.95 | 62.20 | 62.60 | 62.00 | 0.16% | 4,320,094 |
| Aug 29, 2025 | 62.80 | 63.60 | 62.50 | 62.50 | 61.90 | -0.40% | 6,314,778 |
| Aug 28, 2025 | 63.25 | 63.95 | 62.50 | 62.75 | 62.15 | -0.32% | 6,333,692 |
| Aug 27, 2025 | 63.65 | 63.95 | 62.95 | 62.95 | 62.35 | -1.02% | 3,934,019 |