ENN Energy Holdings Limited (XNGSF)
OTCMKTS · Delayed Price · Currency is USD
8.39
0.00 (0.00%)
Jul 16, 2025, 4:00 PM EDT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 5.53% | 811 |
| Jun 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jun 13, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jun 12, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jun 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jun 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.73% | 2,276 |
| Jun 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.46% | 1,400 |
| 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 |