ENN Energy Holdings Limited (HKG:2688)
Hong Kong
· Delayed Price · Currency is HKD 73.80
+1.10 (1.51%)
At close: Dec 5, 2025
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.10 | 73.80 | 72.40 | 73.80 | 73.80 | 1.51% | 7,726,007 |
| Dec 4, 2025 | 72.45 | 73.55 | 72.40 | 72.70 | 72.70 | 0.76% | 3,818,794 |
| Dec 3, 2025 | 71.20 | 72.95 | 71.10 | 72.15 | 72.15 | 0.21% | 5,231,812 |
| Dec 2, 2025 | 71.65 | 72.35 | 70.95 | 72.00 | 72.00 | 0.14% | 4,883,073 |
| Dec 1, 2025 | 70.90 | 72.15 | 70.90 | 71.90 | 71.90 | 1.34% | 4,217,908 |
| Nov 28, 2025 | 70.60 | 71.40 | 70.00 | 70.95 | 70.95 | 0.50% | 3,356,428 |
| Nov 27, 2025 | 70.40 | 70.95 | 69.55 | 70.60 | 70.60 | 0.86% | 3,079,150 |
| Nov 26, 2025 | 69.65 | 70.40 | 69.35 | 70.00 | 70.00 | 0.79% | 3,462,418 |
| Nov 25, 2025 | 68.30 | 69.60 | 67.90 | 69.45 | 69.45 | 2.43% | 4,918,865 |
| Nov 24, 2025 | 68.80 | 70.45 | 65.40 | 67.80 | 67.80 | -2.09% | 14,418,880 |
| Nov 21, 2025 | 68.45 | 69.70 | 68.40 | 69.25 | 69.25 | -0.57% | 6,504,606 |
| Nov 20, 2025 | 69.15 | 69.90 | 68.60 | 69.65 | 69.65 | 1.09% | 4,260,503 |
| Nov 19, 2025 | 68.25 | 69.80 | 68.25 | 68.90 | 68.90 | -0.86% | 4,089,015 |
| Nov 18, 2025 | 69.35 | 70.05 | 68.55 | 69.50 | 69.50 | -0.64% | 4,295,891 |
| Nov 17, 2025 | 70.00 | 70.60 | 69.55 | 69.95 | 69.95 | -0.50% | 3,162,086 |
| Nov 14, 2025 | 70.95 | 71.20 | 70.05 | 70.30 | 70.30 | -1.75% | 3,386,000 |
| Nov 13, 2025 | 71.70 | 71.85 | 70.55 | 71.55 | 71.55 | -0.21% | 4,100,000 |
| Nov 12, 2025 | 70.25 | 71.80 | 70.25 | 71.70 | 71.70 | 2.06% | 3,854,785 |
| Nov 11, 2025 | 70.70 | 70.70 | 69.65 | 70.25 | 70.25 | -0.64% | 2,476,416 |
| Nov 10, 2025 | 68.75 | 71.00 | 68.75 | 70.70 | 70.70 | 2.91% | 2,873,077 |
| Nov 7, 2025 | 69.45 | 70.10 | 68.45 | 68.70 | 68.70 | -1.08% | 3,157,221 |
| Nov 6, 2025 | 68.00 | 69.45 | 67.95 | 69.45 | 69.45 | 2.06% | 3,500,063 |
| Nov 5, 2025 | 66.90 | 68.65 | 66.65 | 68.05 | 68.05 | 1.42% | 2,997,551 |
| Nov 4, 2025 | 67.05 | 67.85 | 67.05 | 67.10 | 67.10 | 0.07% | 2,375,345 |
| Nov 3, 2025 | 67.65 | 67.70 | 66.95 | 67.05 | 67.05 | -0.89% | 1,791,980 |
| Oct 31, 2025 | 67.25 | 67.95 | 66.80 | 67.65 | 67.65 | -0.07% | 3,748,908 |
| Oct 30, 2025 | 68.00 | 68.40 | 67.10 | 67.70 | 67.05 | -0.44% | 4,307,922 |
| Oct 28, 2025 | 68.50 | 68.50 | 67.45 | 68.00 | 67.35 | - | 2,475,898 |
| Oct 27, 2025 | 67.90 | 68.40 | 67.60 | 68.00 | 67.35 | 0.22% | 4,091,263 |
| Oct 24, 2025 | 67.00 | 68.05 | 67.00 | 67.85 | 67.20 | 1.27% | 3,385,628 |
| Oct 23, 2025 | 65.60 | 67.60 | 65.60 | 67.00 | 66.36 | 1.59% | 3,609,663 |
| Oct 22, 2025 | 66.90 | 67.50 | 65.85 | 65.95 | 65.32 | -1.79% | 1,972,845 |
| Oct 21, 2025 | 67.80 | 68.00 | 67.05 | 67.15 | 66.51 | - | 2,616,679 |
| Oct 20, 2025 | 66.40 | 67.30 | 65.85 | 67.15 | 66.51 | 2.75% | 3,680,096 |
| Oct 17, 2025 | 66.50 | 66.85 | 65.05 | 65.35 | 64.72 | -1.51% | 3,916,779 |
| Oct 16, 2025 | 67.20 | 67.50 | 66.10 | 66.35 | 65.71 | -1.70% | 3,318,903 |
| Oct 15, 2025 | 68.60 | 68.80 | 67.50 | 67.50 | 66.85 | -0.66% | 5,252,695 |
| Oct 14, 2025 | 65.85 | 68.60 | 65.50 | 67.95 | 67.30 | 3.19% | 8,176,221 |
| Oct 13, 2025 | 64.40 | 66.00 | 64.40 | 65.85 | 65.22 | -0.08% | 4,231,766 |
| Oct 10, 2025 | 65.25 | 65.95 | 64.95 | 65.90 | 65.27 | 1.00% | 3,383,053 |
| Oct 9, 2025 | 64.00 | 65.45 | 63.90 | 65.25 | 64.62 | 2.84% | 5,021,370 |
| Oct 8, 2025 | 64.10 | 64.30 | 63.15 | 63.45 | 62.84 | -0.55% | 1,648,091 |
| Oct 6, 2025 | 63.70 | 64.00 | 63.40 | 63.80 | 63.19 | 0.31% | 1,232,672 |
| Oct 3, 2025 | 64.05 | 64.10 | 63.30 | 63.60 | 62.99 | -0.93% | 1,419,363 |
| Oct 2, 2025 | 63.90 | 65.30 | 63.90 | 64.20 | 63.58 | -0.23% | 1,450,538 |
| Sep 30, 2025 | 63.25 | 64.40 | 63.25 | 64.35 | 63.73 | 1.74% | 3,303,803 |
| Sep 29, 2025 | 63.95 | 64.00 | 62.75 | 63.25 | 62.64 | -0.39% | 4,873,635 |
| Sep 26, 2025 | 63.80 | 64.65 | 63.50 | 63.50 | 62.89 | -0.39% | 2,922,694 |
| Sep 25, 2025 | 64.10 | 64.80 | 63.75 | 63.75 | 63.14 | -1.01% | 3,669,253 |
| Sep 24, 2025 | 64.15 | 65.55 | 64.15 | 64.40 | 63.78 | 0.63% | 3,157,349 |