ENN Energy Holdings Limited (HKG:2688)
Hong Kong
· Delayed Price · Currency is HKD 63.25
-0.25 (-0.39%)
Sep 29, 2025, 4:08 PM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.95 | 64.00 | 62.75 | 63.25 | 63.25 | -0.39% | 4,874,335 |
| Sep 26, 2025 | 63.80 | 64.65 | 63.50 | 63.50 | 63.50 | -0.39% | 2,922,694 |
| Sep 25, 2025 | 64.10 | 64.80 | 63.75 | 63.75 | 63.75 | -1.01% | 3,669,253 |
| Sep 24, 2025 | 64.15 | 65.55 | 64.15 | 64.40 | 64.40 | 0.63% | 3,157,349 |
| Sep 23, 2025 | 63.80 | 64.35 | 63.55 | 64.00 | 64.00 | 0.39% | 2,770,107 |
| Sep 22, 2025 | 64.45 | 64.45 | 63.75 | 63.75 | 63.75 | 0.08% | 3,076,875 |
| Sep 19, 2025 | 64.35 | 65.00 | 63.70 | 63.70 | 63.70 | -0.70% | 7,481,142 |
| Sep 18, 2025 | 64.80 | 65.05 | 63.00 | 64.15 | 64.15 | -2.28% | 4,762,810 |
| Sep 17, 2025 | 65.50 | 66.25 | 65.25 | 65.65 | 65.65 | 0.08% | 1,709,874 |
| Sep 16, 2025 | 65.90 | 66.65 | 65.20 | 65.60 | 65.60 | -0.46% | 1,390,623 |
| Sep 15, 2025 | 65.75 | 66.45 | 65.45 | 65.90 | 65.90 | -0.53% | 2,266,891 |
| Sep 12, 2025 | 65.85 | 66.60 | 65.55 | 66.25 | 66.25 | 0.76% | 3,130,841 |
| Sep 11, 2025 | 65.70 | 66.00 | 65.25 | 65.75 | 65.75 | - | 1,650,616 |
| Sep 10, 2025 | 65.10 | 65.85 | 65.00 | 65.75 | 65.75 | 1.15% | 3,263,664 |
| Sep 9, 2025 | 64.40 | 65.25 | 64.15 | 65.00 | 65.00 | 0.93% | 4,268,053 |
| Sep 8, 2025 | 63.80 | 64.55 | 63.75 | 64.40 | 64.40 | 0.70% | 3,259,712 |
| Sep 5, 2025 | 63.15 | 64.05 | 63.15 | 63.95 | 63.95 | 1.35% | 3,840,248 |
| Sep 4, 2025 | 63.25 | 63.80 | 63.05 | 63.10 | 63.10 | -0.79% | 3,298,423 |
| Sep 3, 2025 | 62.60 | 63.70 | 62.60 | 63.60 | 63.60 | 1.60% | 3,377,251 |
| Sep 2, 2025 | 62.60 | 63.25 | 62.60 | 62.60 | 62.60 | - | 3,581,706 |
| Sep 1, 2025 | 62.60 | 62.95 | 62.20 | 62.60 | 62.60 | 0.16% | 4,320,094 |
| Aug 29, 2025 | 62.80 | 63.60 | 62.50 | 62.50 | 62.50 | -0.40% | 6,314,778 |
| Aug 28, 2025 | 63.25 | 63.95 | 62.50 | 62.75 | 62.75 | -0.32% | 6,333,692 |
| Aug 27, 2025 | 63.65 | 63.95 | 62.95 | 62.95 | 62.95 | -1.02% | 3,934,019 |
| Aug 26, 2025 | 64.10 | 64.55 | 63.55 | 63.60 | 63.60 | -0.62% | 3,725,449 |
| Aug 25, 2025 | 63.85 | 64.20 | 63.35 | 64.00 | 64.00 | 1.35% | 4,925,292 |
| Aug 22, 2025 | 63.15 | 63.55 | 63.05 | 63.15 | 63.15 | -0.32% | 4,348,540 |
| Aug 21, 2025 | 63.50 | 64.00 | 63.05 | 63.35 | 63.35 | -0.08% | 5,161,994 |
| Aug 20, 2025 | 64.05 | 64.30 | 63.25 | 63.40 | 63.40 | -1.40% | 4,221,365 |
| Aug 19, 2025 | 64.30 | 64.80 | 63.95 | 64.30 | 64.30 | 0.55% | 2,917,185 |
| Aug 18, 2025 | 64.30 | 64.90 | 63.95 | 63.95 | 63.95 | -0.54% | 3,700,687 |
| Aug 15, 2025 | 64.85 | 65.10 | 64.25 | 64.30 | 64.30 | -1.30% | 3,850,900 |
| Aug 14, 2025 | 65.40 | 65.90 | 64.65 | 65.15 | 65.15 | -0.23% | 4,077,183 |
| Aug 13, 2025 | 65.00 | 65.70 | 64.90 | 65.30 | 65.30 | 0.38% | 2,465,772 |
| Aug 12, 2025 | 64.65 | 65.60 | 64.60 | 65.05 | 65.05 | 0.62% | 2,259,935 |
| Aug 11, 2025 | 65.60 | 65.80 | 64.45 | 64.65 | 64.65 | -1.07% | 2,382,269 |
| Aug 8, 2025 | 65.25 | 65.60 | 64.65 | 65.35 | 65.35 | 0.15% | 3,571,561 |
| Aug 7, 2025 | 64.60 | 65.60 | 64.10 | 65.25 | 65.25 | 1.79% | 3,668,588 |
| Aug 6, 2025 | 64.00 | 64.90 | 63.90 | 64.10 | 64.10 | -0.47% | 1,810,811 |
| Aug 5, 2025 | 63.65 | 64.65 | 63.50 | 64.40 | 64.40 | 1.10% | 3,246,681 |
| Aug 4, 2025 | 63.55 | 64.00 | 63.00 | 63.70 | 63.70 | -0.47% | 4,212,811 |
| Aug 1, 2025 | 64.50 | 64.75 | 63.80 | 64.00 | 64.00 | -0.08% | 3,138,136 |
| Jul 31, 2025 | 65.15 | 65.45 | 64.00 | 64.05 | 64.05 | -2.36% | 4,543,003 |
| Jul 30, 2025 | 65.85 | 66.55 | 65.35 | 65.60 | 65.60 | -1.28% | 2,931,254 |
| Jul 29, 2025 | 65.35 | 66.50 | 64.70 | 66.45 | 66.45 | 1.84% | 2,058,484 |
| Jul 28, 2025 | 64.50 | 66.40 | 64.25 | 65.25 | 65.25 | 1.08% | 3,495,310 |
| Jul 25, 2025 | 65.15 | 65.15 | 64.10 | 64.55 | 64.55 | -1.68% | 3,413,982 |
| Jul 24, 2025 | 63.70 | 65.90 | 63.70 | 65.65 | 65.65 | 2.74% | 4,338,507 |
| Jul 23, 2025 | 64.20 | 64.95 | 63.75 | 63.90 | 63.90 | -1.08% | 3,221,502 |
| Jul 22, 2025 | 64.70 | 64.80 | 64.35 | 64.60 | 64.60 | -0.15% | 2,314,859 |