ENN Energy Holdings Limited (2688.HK) HKSE
63.70
+0.3(+0.47%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
63.70
+0.3(+0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 63.4 | 63.7 | 63.7 | 64 | 63.2 | 4.48M |
| April 01, 2026 | 64.2 | 63.4 | 63.4 | 64.95 | 63.15 | 3.59M |
| March 31, 2026 | 63.5 | 63.75 | 63.75 | 63.85 | 62 | 4.34M |
| March 30, 2026 | 64 | 63.3 | 63.3 | 65.2 | 63.2 | 3.47M |
| March 27, 2026 | 65 | 65 | 65 | 65.35 | 64.25 | 1.75M |
| March 26, 2026 | 65.5 | 64.6 | 64.6 | 66.05 | 64.25 | 5.58M |
| March 25, 2026 | 64.1 | 64.75 | 64.75 | 65 | 63.5 | 2.97M |
| March 24, 2026 | 64.35 | 63.5 | 63.5 | 64.35 | 62.8 | 2.57M |
| March 23, 2026 | 65 | 63.5 | 63.5 | 65.1 | 63.25 | 3.68M |
| March 20, 2026 | 65.7 | 65.8 | 65.8 | 66.35 | 65.35 | 3.86M |
| March 19, 2026 | 67.5 | 65.5 | 65.5 | 67.5 | 65.45 | 3.46M |
| March 18, 2026 | 67.05 | 67.2 | 67.2 | 67.9 | 67.05 | 1.56M |
| March 17, 2026 | 67.15 | 67.05 | 67.05 | 68.45 | 67.05 | 2.91M |
| March 16, 2026 | 67.9 | 67.05 | 67.05 | 68.2 | 66.9 | 2.33M |
| March 13, 2026 | 68.2 | 67.9 | 67.9 | 68.75 | 67.85 | 1.91M |
| March 12, 2026 | 67.1 | 67.85 | 67.85 | 68.35 | 67 | 2.93M |
| March 11, 2026 | 66.7 | 66.9 | 66.9 | 67.35 | 66.3 | 2.32M |
| March 10, 2026 | 67.3 | 66.45 | 66.45 | 67.6 | 66.05 | 1.56M |
| March 09, 2026 | 68.8 | 67.6 | 67.6 | 69.8 | 66.6 | 5.61M |
| March 06, 2026 | 69.85 | 68.3 | 68.3 | 70.4 | 68.25 | 3.52M |
| March 05, 2026 | 69.85 | 69.8 | 69.8 | 70.8 | 69.25 | 3.06M |
| March 04, 2026 | 70.45 | 69.45 | 69.45 | 71.3 | 69.3 | 3.27M |
| March 03, 2026 | 68.85 | 71.85 | 71.85 | 72 | 68.85 | 12.06M |
| March 02, 2026 | 67.6 | 68.35 | 68.35 | 69.2 | 67.6 | 3.81M |
| February 27, 2026 | 68.55 | 68.8 | 68.8 | 68.8 | 67.85 | 4.95M |
| February 26, 2026 | 68.6 | 68.55 | 68.55 | 68.65 | 68.1 | 3.49M |
| February 25, 2026 | 68.45 | 68.65 | 68.65 | 69.2 | 68.2 | 2.26M |
| February 24, 2026 | 68.55 | 68.6 | 68.6 | 69 | 68.4 | 2.92M |
| February 23, 2026 | 69.9 | 69 | 69 | 70.1 | 68.6 | 2.59M |
| February 20, 2026 | 69.3 | 69.15 | 0 | 69.6 | 68.05 | 3.46M |
| February 16, 2026 | 68.15 | 69.8 | 0 | 69.8 | 68.1 | 890,697 |
| February 13, 2026 | 67.75 | 68.15 | 0 | 68.3 | 67.45 | 4.57M |
| February 12, 2026 | 68.45 | 67.9 | 0 | 68.75 | 67.65 | 4.54M |
| February 11, 2026 | 68.5 | 68.65 | 0 | 68.8 | 68.15 | 3.78M |
| February 10, 2026 | 69 | 68.45 | 0 | 69 | 68 | 2.15M |
| February 09, 2026 | 68.6 | 68.6 | 0 | 68.75 | 67.75 | 3.66M |
| February 06, 2026 | 69.1 | 68 | 0 | 69.1 | 67.95 | 2.6M |
| February 05, 2026 | 68.7 | 69.1 | 0 | 69.1 | 67.35 | 3.4M |
| February 04, 2026 | 67.3 | 68.65 | 0 | 69 | 67.1 | 6.1M |
| February 03, 2026 | 66.95 | 66.95 | 0 | 67.5 | 66.5 | 5.02M |
| February 02, 2026 | 66.8 | 67.35 | 0 | 67.35 | 66.3 | 2.98M |
| January 30, 2026 | 67.7 | 67.35 | 0 | 67.95 | 66.55 | 5.92M |
| January 29, 2026 | 67.7 | 69 | 0 | 69.25 | 67.55 | 2.81M |
| January 28, 2026 | 68 | 68.5 | 0 | 69 | 67.6 | 3.63M |
| January 27, 2026 | 67.25 | 67.8 | 0 | 68.3 | 67.1 | 3.14M |
| January 26, 2026 | 69.05 | 67.25 | 0 | 69.05 | 66.8 | 5.36M |
| January 23, 2026 | 68.7 | 68.25 | 0 | 69.2 | 67.9 | 3.28M |
| January 22, 2026 | 67.9 | 68.65 | 0 | 68.85 | 67.7 | 3.23M |
| January 21, 2026 | 68.3 | 68 | 0 | 68.85 | 67.6 | 3.71M |
| January 20, 2026 | 68.1 | 68.25 | 0 | 68.4 | 67.35 | 1.95M |
| January 19, 2026 | 69.5 | 68.1 | 0 | 69.5 | 68.1 | 2.59M |
| January 16, 2026 | 68.9 | 68.2 | 0 | 68.9 | 67.85 | 3.35M |
| January 15, 2026 | 69 | 68.2 | 0 | 69.45 | 68.15 | 3.19M |
| January 14, 2026 | 69.3 | 69.5 | 0 | 69.75 | 69.1 | 2.38M |
| January 13, 2026 | 68.05 | 69.05 | 0 | 69.3 | 68.05 | 1.57M |
| January 12, 2026 | 68.8 | 68.05 | 0 | 68.95 | 67.85 | 2.18M |
| January 09, 2026 | 68.45 | 68.3 | 0 | 68.8 | 67.65 | 3.6M |
| January 08, 2026 | 69.05 | 68.45 | 0 | 69.05 | 68.25 | 3.5M |
| January 07, 2026 | 70 | 68.75 | 0 | 70.3 | 68.4 | 4.38M |
| January 06, 2026 | 69.35 | 69.95 | 0 | 70.3 | 69.35 | 2.26M |