ENN Energy Holdings Limited (XNGSF)
OTCMKTS · Delayed Price · Currency is USD
8.42
0.00 (0.00%)
Aug 27, 2025, 8:00 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 27, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 29 |
| Aug 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 18 |
| Aug 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 252 |
| Aug 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.91% | 183 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -7.34% | 199 |
| Aug 18, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Aug 15, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Aug 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% | 468 |
| Aug 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | 461 |
| Aug 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Aug 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Aug 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.79% | 470 |
| Aug 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.30% | 225 |
| Aug 6, 2025 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -0.33% | 388 |
| Aug 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.35% | 370 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 18 |
| Aug 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 65 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.93% | 217 |
| Jul 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% | 581 |
| Jul 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 97 |
| Jul 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.75% | 1,217 |
| Jul 25, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.50% | 294 |
| Jul 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.00% | 415 |
| Jul 23, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 12 |
| Jul 22, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 16, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 18 |
| Jul 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Jul 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.50% | 989 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.33% | 808 |
| Jul 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jul 9, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.08% | 1,333 |
| Jul 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Jul 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 50 |
| Jul 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Jul 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% | 871 |
| Jul 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jun 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 42 |
| Jun 27, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 36 |
| Jun 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jun 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.21% | 306 |
| Jun 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Jun 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | 102 |
| Jun 20, 2025 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | -2.68% | 622 |
| Jun 18, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 41 |