ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 48.70
-0.06 (-0.12%)
Sep 28, 2026, 4:08 PM HKT
ENN Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 48.76 | 48.94 | 48.52 | 48.70 | 48.70 | -0.12% | 1,544,328 |
| Sep 25, 2026 | 48.52 | 48.78 | 47.88 | 48.76 | 48.76 | 0.49% | 1,802,748 |
| Sep 24, 2026 | 47.94 | 48.52 | 47.60 | 48.52 | 48.52 | 1.21% | 4,769,290 |
| Sep 23, 2026 | 48.20 | 48.54 | 47.74 | 47.94 | 47.94 | -0.62% | 3,159,970 |
| Sep 22, 2026 | 49.56 | 49.94 | 47.90 | 48.24 | 48.24 | -2.70% | 4,307,237 |
| Sep 21, 2026 | 49.68 | 49.98 | 49.16 | 49.58 | 49.58 | -0.20% | 2,373,410 |
| Sep 18, 2026 | 49.50 | 49.86 | 49.10 | 49.68 | 49.68 | 1.22% | 4,253,150 |
| Sep 17, 2026 | 49.72 | 50.25 | 49.00 | 49.08 | 49.08 | -2.52% | 3,929,069 |
| Sep 16, 2026 | 50.00 | 50.80 | 49.74 | 50.35 | 50.35 | 1.76% | 4,152,942 |
| Sep 15, 2026 | 49.22 | 49.52 | 48.52 | 49.48 | 49.48 | 0.69% | 4,560,977 |
| Sep 14, 2026 | 48.24 | 49.34 | 48.16 | 49.14 | 49.14 | 2.08% | 4,403,071 |
| Sep 11, 2026 | 50.50 | 50.85 | 48.02 | 48.14 | 48.14 | -4.67% | 8,605,783 |
| Sep 10, 2026 | 51.50 | 51.50 | 50.30 | 50.50 | 50.50 | -1.85% | 4,388,438 |
| Sep 9, 2026 | 51.55 | 51.85 | 50.80 | 51.45 | 51.45 | 0.10% | 5,154,184 |
| Sep 8, 2026 | 50.00 | 51.60 | 49.02 | 51.40 | 51.40 | 3.80% | 3,777,705 |
| Sep 7, 2026 | 49.50 | 50.00 | 49.22 | 49.52 | 49.52 | -0.16% | 1,813,850 |
| Sep 4, 2026 | 49.70 | 50.70 | 49.28 | 49.60 | 49.60 | 0.53% | 3,811,662 |
| Sep 3, 2026 | 50.15 | 50.15 | 48.88 | 49.34 | 49.34 | -0.16% | 2,566,614 |
| Sep 2, 2026 | 49.50 | 49.78 | 48.70 | 49.42 | 49.42 | 0.45% | 3,110,938 |
| Sep 1, 2026 | 49.80 | 50.40 | 48.92 | 49.20 | 49.20 | -0.93% | 2,904,888 |
| Aug 31, 2026 | 48.90 | 50.00 | 48.50 | 49.66 | 49.66 | 1.76% | 8,059,848 |
| Aug 28, 2026 | 48.00 | 48.96 | 48.00 | 48.80 | 48.80 | 1.12% | 2,162,723 |
| Aug 27, 2026 | 48.32 | 49.34 | 48.00 | 48.26 | 48.26 | 1.17% | 1,705,215 |
| Aug 26, 2026 | 48.78 | 48.78 | 47.70 | 47.70 | 47.70 | -1.53% | 1,450,766 |
| Aug 25, 2026 | 48.38 | 48.56 | 47.86 | 48.44 | 48.44 | 1.38% | 2,095,743 |
| Aug 24, 2026 | 48.00 | 48.08 | 47.30 | 47.78 | 47.78 | -0.46% | 1,629,543 |
| Aug 21, 2026 | 48.00 | 48.40 | 47.68 | 48.00 | 48.00 | 0.38% | 2,569,833 |
| Aug 20, 2026 | 47.48 | 47.90 | 47.28 | 47.82 | 47.82 | 1.31% | 2,320,856 |
| Aug 19, 2026 | 46.50 | 47.34 | 46.28 | 47.20 | 47.20 | 0.38% | 3,841,405 |
| Aug 18, 2026 | 46.02 | 47.28 | 46.02 | 47.02 | 47.02 | 0.73% | 3,190,192 |
| Aug 17, 2026 | 46.32 | 47.12 | 46.32 | 46.68 | 46.68 | 0.60% | 2,918,968 |
| Aug 14, 2026 | 46.74 | 47.02 | 46.16 | 46.40 | 46.40 | -1.44% | 1,425,400 |
| Aug 13, 2026 | 46.50 | 47.58 | 46.50 | 47.08 | 47.08 | -0.17% | 3,463,400 |
| Aug 12, 2026 | 46.50 | 47.34 | 46.38 | 47.16 | 47.16 | 0.94% | 2,581,338 |
| Aug 11, 2026 | 46.50 | 47.40 | 46.34 | 46.72 | 46.72 | -0.43% | 1,914,085 |
| Aug 10, 2026 | 46.22 | 47.08 | 46.08 | 46.92 | 46.92 | 1.51% | 1,741,930 |
| Aug 7, 2026 | 47.00 | 47.04 | 45.96 | 46.22 | 46.22 | -1.66% | 2,770,420 |
| Aug 6, 2026 | 47.94 | 48.64 | 46.94 | 47.00 | 47.00 | -2.57% | 5,232,114 |
| Aug 5, 2026 | 47.24 | 48.48 | 46.94 | 48.24 | 48.24 | 2.12% | 5,703,870 |
| Aug 4, 2026 | 46.62 | 47.70 | 46.62 | 47.24 | 47.24 | 1.33% | 5,729,637 |
| Aug 3, 2026 | 46.94 | 47.62 | 46.28 | 46.62 | 46.62 | -0.68% | 4,676,968 |
| Jul 31, 2026 | 46.78 | 47.82 | 46.42 | 46.94 | 46.94 | 0.95% | 15,972,510 |
| Jul 30, 2026 | 46.68 | 47.38 | 46.06 | 46.50 | 46.50 | -0.43% | 7,015,627 |
| Jul 29, 2026 | 44.76 | 46.80 | 44.76 | 46.70 | 46.70 | 4.52% | 6,573,941 |
| Jul 28, 2026 | 44.98 | 45.38 | 44.20 | 44.68 | 44.68 | 0.18% | 2,983,856 |
| Jul 27, 2026 | 44.50 | 44.92 | 43.74 | 44.60 | 44.60 | 1.87% | 6,416,941 |
| Jul 24, 2026 | 44.22 | 44.68 | 43.42 | 43.78 | 43.78 | -1.88% | 2,493,936 |
| Jul 23, 2026 | 43.28 | 44.64 | 43.14 | 44.62 | 44.62 | 3.43% | 3,175,851 |
| Jul 22, 2026 | 42.68 | 43.14 | 42.32 | 43.14 | 43.14 | 1.41% | 6,632,546 |
| Jul 21, 2026 | 43.38 | 43.72 | 42.32 | 42.54 | 42.54 | -1.48% | 6,153,036 |