ENN Energy Holdings Limited (XNGSF)
OTCMKTS
· Delayed Price · Currency is USD
8.09
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Apr 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Apr 23, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 2,300 |
| Apr 22, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Apr 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 14 |
| Apr 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 500 |
| Apr 16, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Apr 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 10.49% | 648 |
| Apr 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 12 |
| Apr 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 15 |
| Apr 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Apr 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.74% | 3,458 |
| Apr 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.25% | 516 |
| Apr 7, 2025 | 7.66 | 7.66 | 7.28 | 7.28 | 7.28 | -5.89% | 9,065 |
| Apr 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Apr 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Apr 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 27 |
| Apr 1, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 9,039 |
| Mar 27, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 56 |
| Mar 26, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 25, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Mar 21, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.77% | 137 |
| Mar 20, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Mar 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -6.15% | 268 |
| Mar 18, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Mar 17, 2025 | 7.85 | 7.85 | 7.58 | 7.58 | 7.58 | 12.40% | 249 |
| Mar 14, 2025 | 7.33 | 7.33 | 6.74 | 6.74 | 6.74 | 0.69% | 1,121 |
| Mar 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.97% | 736 |
| Mar 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 9.19% | 13,889 |
| Mar 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.17% | 132 |
| Mar 6, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Mar 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Mar 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Mar 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Feb 28, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Feb 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 320 |
| Feb 26, 2025 | 6.83 | 7.19 | 6.58 | 6.58 | 6.58 | -3.76% | 3,500 |
| Feb 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Feb 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.48% | 289 |
| Feb 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Feb 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95% | 236 |
| Feb 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Feb 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 61 |
| Feb 14, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.04% | 466 |
| Feb 13, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |