ENN Energy Holdings Limited (HKG:2688)
Hong Kong · Delayed Price · Currency is HKD 48.86
-0.22 (-0.45%)
Jun 12, 2026, 4:08 PM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 49.00 | 49.42 | 48.16 | 48.86 | 48.86 | -0.45% | 4,549,388 |
| Jun 11, 2026 | 51.60 | 51.60 | 49.02 | 49.08 | 49.08 | -5.07% | 3,537,190 |
| Jun 10, 2026 | 52.20 | 52.20 | 49.98 | 51.70 | 51.70 | -0.96% | 5,172,980 |
| Jun 9, 2026 | 50.45 | 52.20 | 50.05 | 52.20 | 52.20 | 3.47% | 4,826,761 |
| Jun 8, 2026 | 51.05 | 51.25 | 49.90 | 50.45 | 50.45 | -2.51% | 4,524,054 |
| Jun 5, 2026 | 51.90 | 52.40 | 50.25 | 51.75 | 51.75 | 0.49% | 4,734,925 |
| Jun 4, 2026 | 53.50 | 53.50 | 51.25 | 51.50 | 51.50 | -3.20% | 3,744,020 |
| Jun 3, 2026 | 54.10 | 54.30 | 52.75 | 53.20 | 53.20 | -1.39% | 2,942,672 |
| Jun 2, 2026 | 52.80 | 54.00 | 52.80 | 53.95 | 53.95 | 0.28% | 2,045,297 |
| Jun 1, 2026 | 52.70 | 53.80 | 52.00 | 53.80 | 53.80 | 2.38% | 3,035,900 |
| May 29, 2026 | 54.00 | 54.95 | 53.30 | 54.90 | 52.55 | 1.20% | 9,355,874 |
| May 28, 2026 | 54.80 | 55.65 | 54.00 | 54.25 | 51.93 | -1.81% | 5,873,108 |
| May 27, 2026 | 56.50 | 56.65 | 54.85 | 55.25 | 52.89 | -2.21% | 6,382,879 |
| May 26, 2026 | 57.65 | 58.00 | 55.95 | 56.50 | 54.08 | -2.25% | 7,742,399 |
| May 22, 2026 | 60.75 | 60.75 | 57.75 | 57.80 | 55.33 | -1.62% | 2,268,127 |
| May 21, 2026 | 58.55 | 59.35 | 58.05 | 58.75 | 56.24 | 0.34% | 2,210,946 |
| May 20, 2026 | 59.10 | 59.10 | 58.05 | 58.55 | 56.04 | -0.93% | 2,257,966 |
| May 19, 2026 | 59.15 | 60.00 | 58.65 | 59.10 | 56.57 | 0.25% | 2,928,935 |
| May 18, 2026 | 59.60 | 59.90 | 58.60 | 58.95 | 56.43 | -1.83% | 2,931,222 |
| May 15, 2026 | 59.70 | 60.05 | 59.55 | 60.05 | 57.48 | -0.17% | 2,275,164 |
| May 14, 2026 | 60.10 | 60.40 | 59.75 | 60.15 | 57.58 | 0.59% | 2,463,384 |
| May 13, 2026 | 60.75 | 60.75 | 59.60 | 59.80 | 57.24 | -1.56% | 3,832,504 |
| May 12, 2026 | 61.30 | 61.30 | 60.05 | 60.75 | 58.15 | 0.08% | 3,327,347 |
| May 11, 2026 | 60.55 | 61.80 | 60.55 | 60.70 | 58.10 | -0.33% | 4,550,442 |
| May 8, 2026 | 63.20 | 63.20 | 60.80 | 60.90 | 58.29 | -0.33% | 3,406,638 |
| May 7, 2026 | 61.15 | 61.40 | 60.75 | 61.10 | 58.48 | 0.49% | 4,132,783 |
| May 6, 2026 | 61.50 | 61.50 | 60.35 | 60.80 | 58.20 | -0.57% | 2,981,218 |
| May 5, 2026 | 61.10 | 61.20 | 60.25 | 61.15 | 58.53 | -0.97% | 1,181,313 |
| May 4, 2026 | 61.55 | 61.90 | 61.20 | 61.75 | 59.11 | 1.06% | 1,581,708 |
| Apr 30, 2026 | 62.25 | 62.75 | 60.80 | 61.10 | 58.48 | -2.71% | 5,340,071 |
| Apr 29, 2026 | 62.00 | 63.10 | 61.50 | 62.80 | 60.11 | 1.29% | 2,774,531 |
| Apr 28, 2026 | 62.60 | 62.75 | 61.60 | 62.00 | 59.35 | -1.20% | 2,227,407 |
| Apr 27, 2026 | 63.15 | 63.15 | 62.40 | 62.75 | 60.06 | -0.48% | 1,755,916 |
| Apr 24, 2026 | 63.00 | 63.05 | 62.30 | 63.05 | 60.35 | 0.08% | 3,115,198 |
| Apr 23, 2026 | 63.15 | 63.20 | 62.25 | 63.00 | 60.30 | -0.24% | 2,726,700 |
| Apr 22, 2026 | 63.45 | 63.45 | 62.35 | 63.15 | 60.45 | -0.55% | 1,720,008 |
| Apr 21, 2026 | 63.05 | 63.70 | 62.15 | 63.50 | 60.78 | 1.68% | 3,139,114 |
| Apr 20, 2026 | 61.10 | 62.60 | 60.50 | 62.45 | 59.78 | 1.54% | 2,001,019 |
| Apr 17, 2026 | 62.60 | 62.80 | 60.90 | 61.50 | 58.87 | -2.07% | 7,345,816 |
| Apr 16, 2026 | 63.40 | 63.65 | 62.50 | 62.80 | 60.11 | -0.95% | 4,627,976 |
| Apr 15, 2026 | 64.15 | 64.50 | 63.25 | 63.40 | 60.69 | -0.78% | 3,619,181 |
| Apr 14, 2026 | 65.50 | 65.80 | 63.60 | 63.90 | 61.16 | -1.69% | 5,360,264 |
| Apr 13, 2026 | 65.00 | 65.20 | 64.35 | 65.00 | 62.22 | -0.46% | 2,513,482 |
| Apr 10, 2026 | 65.50 | 65.95 | 64.90 | 65.30 | 62.50 | -0.31% | 5,321,326 |
| Apr 9, 2026 | 65.70 | 66.15 | 64.70 | 65.50 | 62.70 | -0.30% | 5,543,352 |
| Apr 8, 2026 | 64.30 | 65.85 | 63.90 | 65.70 | 62.89 | 3.14% | 5,542,970 |
| Apr 2, 2026 | 63.40 | 64.00 | 63.20 | 63.70 | 60.97 | 0.47% | 4,473,056 |
| Apr 1, 2026 | 64.20 | 64.95 | 63.15 | 63.40 | 60.69 | 0.08% | 3,588,913 |
| Mar 31, 2026 | 63.50 | 63.85 | 62.00 | 63.35 | 60.64 | 0.08% | 5,117,720 |
| Mar 30, 2026 | 64.00 | 65.20 | 63.20 | 63.30 | 60.59 | -2.62% | 3,472,675 |