ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 58.50
-0.60 (-1.02%)
May 20, 2026, 11:59 AM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 59.15 | 60.00 | 58.65 | 59.10 | 59.10 | 0.25% | 2,928,935 |
| May 18, 2026 | 59.60 | 59.90 | 58.60 | 58.95 | 58.95 | -1.83% | 2,931,222 |
| May 15, 2026 | 59.70 | 60.05 | 59.55 | 60.05 | 60.05 | -0.17% | 2,275,164 |
| May 14, 2026 | 60.10 | 60.40 | 59.75 | 60.15 | 60.15 | 0.59% | 2,463,384 |
| May 13, 2026 | 60.75 | 60.75 | 59.60 | 59.80 | 59.80 | -1.56% | 3,832,504 |
| May 12, 2026 | 61.30 | 61.30 | 60.05 | 60.75 | 60.75 | 0.08% | 3,327,347 |
| May 11, 2026 | 60.55 | 61.80 | 60.55 | 60.70 | 60.70 | -0.33% | 4,550,442 |
| May 8, 2026 | 63.20 | 63.20 | 60.80 | 60.90 | 60.90 | -0.33% | 3,406,638 |
| May 7, 2026 | 61.15 | 61.40 | 60.75 | 61.10 | 61.10 | 0.49% | 4,132,783 |
| May 6, 2026 | 61.50 | 61.50 | 60.35 | 60.80 | 60.80 | -0.57% | 2,981,218 |
| May 5, 2026 | 61.10 | 61.20 | 60.25 | 61.15 | 61.15 | -0.97% | 1,181,313 |
| May 4, 2026 | 61.55 | 61.90 | 61.20 | 61.75 | 61.75 | 1.06% | 1,581,708 |
| Apr 30, 2026 | 62.25 | 62.75 | 60.80 | 61.10 | 61.10 | -2.71% | 5,340,071 |
| Apr 29, 2026 | 62.00 | 63.10 | 61.50 | 62.80 | 62.80 | 1.29% | 2,774,531 |
| Apr 28, 2026 | 62.60 | 62.75 | 61.60 | 62.00 | 62.00 | -1.20% | 2,227,407 |
| Apr 27, 2026 | 63.15 | 63.15 | 62.40 | 62.75 | 62.75 | -0.48% | 1,755,916 |
| Apr 24, 2026 | 63.00 | 63.05 | 62.30 | 63.05 | 63.05 | 0.08% | 3,115,198 |
| Apr 23, 2026 | 63.15 | 63.20 | 62.25 | 63.00 | 63.00 | -0.24% | 2,726,700 |
| Apr 22, 2026 | 63.45 | 63.45 | 62.35 | 63.15 | 63.15 | -0.55% | 1,720,008 |
| Apr 21, 2026 | 63.05 | 63.70 | 62.15 | 63.50 | 63.50 | 1.68% | 3,139,114 |
| Apr 20, 2026 | 61.10 | 62.60 | 60.50 | 62.45 | 62.45 | 1.54% | 2,001,019 |
| Apr 17, 2026 | 62.60 | 62.80 | 60.90 | 61.50 | 61.50 | -2.07% | 7,345,816 |
| Apr 16, 2026 | 63.40 | 63.65 | 62.50 | 62.80 | 62.80 | -0.95% | 4,627,976 |
| Apr 15, 2026 | 64.15 | 64.50 | 63.25 | 63.40 | 63.40 | -0.78% | 3,619,181 |
| Apr 14, 2026 | 65.50 | 65.80 | 63.60 | 63.90 | 63.90 | -1.69% | 5,360,264 |
| Apr 13, 2026 | 65.00 | 65.20 | 64.35 | 65.00 | 65.00 | -0.46% | 2,513,482 |
| Apr 10, 2026 | 65.50 | 65.95 | 64.90 | 65.30 | 65.30 | -0.31% | 5,321,326 |
| Apr 9, 2026 | 65.70 | 66.15 | 64.70 | 65.50 | 65.50 | -0.30% | 5,543,352 |
| Apr 8, 2026 | 64.30 | 65.85 | 63.90 | 65.70 | 65.70 | 3.14% | 5,542,970 |
| Apr 2, 2026 | 63.40 | 64.00 | 63.20 | 63.70 | 63.70 | 0.47% | 4,473,056 |
| Apr 1, 2026 | 64.20 | 64.95 | 63.15 | 63.40 | 63.40 | 0.08% | 3,588,913 |
| Mar 31, 2026 | 63.50 | 63.85 | 62.00 | 63.35 | 63.35 | 0.08% | 5,117,720 |
| Mar 30, 2026 | 64.00 | 65.20 | 63.20 | 63.30 | 63.30 | -2.62% | 3,472,675 |
| Mar 27, 2026 | 65.00 | 65.35 | 64.25 | 65.00 | 65.00 | 0.62% | 1,948,471 |
| Mar 26, 2026 | 65.50 | 66.05 | 64.25 | 64.60 | 64.60 | -0.23% | 5,565,245 |
| Mar 25, 2026 | 64.10 | 65.00 | 63.50 | 64.75 | 64.75 | 1.97% | 3,283,344 |
| Mar 24, 2026 | 64.35 | 64.35 | 62.80 | 63.50 | 63.50 | - | 2,849,978 |
| Mar 23, 2026 | 65.00 | 65.10 | 63.25 | 63.50 | 63.50 | -3.50% | 3,810,467 |
| Mar 20, 2026 | 65.70 | 66.35 | 65.35 | 65.80 | 65.80 | 0.46% | 3,859,041 |
| Mar 19, 2026 | 67.50 | 67.50 | 65.45 | 65.50 | 65.50 | -2.53% | 3,455,101 |
| Mar 18, 2026 | 67.05 | 67.90 | 67.05 | 67.20 | 67.20 | 0.22% | 1,753,013 |
| Mar 17, 2026 | 67.15 | 68.45 | 67.05 | 67.05 | 67.05 | - | 3,248,592 |
| Mar 16, 2026 | 67.90 | 68.20 | 66.90 | 67.05 | 67.05 | -1.25% | 2,327,666 |
| Mar 13, 2026 | 68.20 | 68.75 | 67.85 | 67.90 | 67.90 | 0.07% | 1,911,886 |
| Mar 12, 2026 | 67.10 | 68.35 | 67.00 | 67.85 | 67.85 | 1.42% | 2,928,655 |
| Mar 11, 2026 | 66.70 | 67.35 | 66.30 | 66.90 | 66.90 | 1.21% | 2,320,399 |
| Mar 10, 2026 | 67.30 | 67.60 | 66.05 | 66.10 | 66.10 | -2.22% | 3,738,328 |
| Mar 9, 2026 | 68.80 | 69.80 | 66.60 | 67.60 | 67.60 | -1.02% | 5,804,315 |
| Mar 6, 2026 | 69.85 | 70.40 | 68.25 | 68.30 | 68.30 | -2.15% | 3,515,088 |
| Mar 5, 2026 | 69.85 | 70.80 | 69.25 | 69.80 | 69.80 | -0.21% | 3,059,974 |