ENN Energy Holdings Limited (XNGSF)
OTCMKTS
· Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.09% | 200 |
| Jun 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 30 |
| Jun 3, 2025 | 7.73 | 8.50 | 7.73 | 8.50 | 8.50 | 2.68% | 626 |
| Jun 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.52% | 454 |
| May 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -8.73% | 283 |
| May 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.04 | -0.24% | 157 |
| May 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.06 | - | - |
| May 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.06 | - | 28 |
| May 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 7.79 | - | 13 |
| May 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 7.79 | - | - |
| May 21, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 7.79 | -0.14% | 200 |
| May 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | - |
| May 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | 49,546 |
| May 16, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | - |
| May 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | - |
| May 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | 1,900 |
| May 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | - |
| May 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | 90 |
| May 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | - | - |
| May 8, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 7.80 | 2.34% | 164 |
| May 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.62 | - | 11 |
| May 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.62 | - | - |
| May 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.62 | - | 1 |
| May 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.62 | - | - |
| May 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.62 | 10.22% | 272 |
| Apr 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 6.91 | - | - |
| Apr 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 6.91 | -9.53% | 1,153 |
| Apr 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.64 | 1.71% | 168 |
| Apr 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | - |
| Apr 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | - |
| Apr 23, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | 2,300 |
| Apr 22, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | - |
| Apr 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | 14 |
| Apr 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | 500 |
| Apr 16, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | - | - |
| Apr 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.51 | 10.49% | 648 |
| Apr 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.80 | - | 12 |
| Apr 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.80 | - | 15 |
| Apr 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.80 | - | - |
| Apr 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.80 | 0.74% | 3,458 |
| Apr 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 6.75 | -0.25% | 516 |
| Apr 7, 2025 | 7.66 | 7.66 | 7.28 | 7.28 | 6.77 | -5.89% | 9,065 |
| Apr 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | - |
| Apr 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | - |
| Apr 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | 27 |
| Apr 1, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | - |
| Mar 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | - |
| Mar 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | 9,039 |
| Mar 27, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.19 | - | 56 |