ENN Energy Holdings Limited (XNGSF)
OTCMKTS · Delayed Price · Currency is USD
6.27
+0.02 (0.32%)
Aug 10, 2026, 2:23 PM EST
XNGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% | 1,109 |
| Aug 5, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 2.63% | 846 |
| Aug 3, 2026 | 6.23 | 6.23 | 6.09 | 6.09 | 6.09 | 1.58% | 1,250 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.58% | 1,495 |
| Jul 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.72% | 205 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -1.86% | 2,739 |
| Jul 24, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | 9.01% | 1,333 |
| Jul 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% | 276 |
| Jul 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.90% | 719 |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -6.44% | 212 |
| Jul 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.28% | 1,378 |
| Jul 10, 2026 | 5.09 | 5.39 | 5.09 | 5.39 | 5.39 | -1.19% | 1,525 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 11.04% | 120 |
| Jul 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -11.41% | 173 |
| Jul 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% | 327 |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 14.14% | 203 |
| Jul 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -10.95% | 1,197 |
| Jun 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.89% | 260 |
| Jun 25, 2026 | 5.02 | 5.28 | 5.02 | 5.28 | 5.28 | -5.64% | 322,005 |
| Jun 24, 2026 | 5.11 | 5.59 | 5.11 | 5.59 | 5.59 | -0.21% | 1,092 |
| Jun 23, 2026 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | -9.41% | 392 |
| Jun 15, 2026 | 5.97 | 6.18 | 5.97 | 6.18 | 6.18 | 4.57% | 3,166 |
| Jun 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -12.75% | 165 |
| Jun 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.14% | 163 |
| Jun 4, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -5.12% | 199 |
| May 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -5.79% | 404 |
| May 22, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.76% | 121 |
| May 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.24% | 201 |
| May 15, 2026 | 7.37 | 7.95 | 7.37 | 7.95 | 7.95 | 5.77% | 856 |
| Apr 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -10.28% | 591 |
| Apr 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 5.04% | 271 |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -7.85% | 648 |
| Apr 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.68% | 176,212 |
| Apr 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.02% | 417 |
| Apr 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.14% | 167 |
| Mar 31, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.67% | 9,155 |
| Mar 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.58% | 275 |
| Mar 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.91% | 178 |
| Mar 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.47% | 209 |
| Mar 16, 2026 | 8.88 | 8.88 | 8.28 | 8.28 | 8.28 | -5.26% | 793 |
| Mar 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.60% | 168 |
| Mar 5, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -4.15% | 1,569 |
| Mar 4, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.09% | 236 |
| Feb 27, 2026 | 8.78 | 9.07 | 8.78 | 9.07 | 9.07 | 0.42% | 583 |