ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 100.000 | 103.200 | 99.950 | 102.000 | 102.000 | 3,946,572 |
| 23 Mar 2023 | 104.100 | 104.400 | 100.500 | 102.200 | 102.200 | 3,907,140 |
| 22 Mar 2023 | 105.200 | 107.700 | 105.200 | 106.000 | 106.000 | 1,191,970 |
| 21 Mar 2023 | 104.400 | 106.000 | 103.200 | 105.400 | 105.400 | 2,060,242 |
| 20 Mar 2023 | 106.600 | 107.400 | 102.100 | 103.300 | 103.300 | 2,721,324 |
| 17 Mar 2023 | 109.100 | 109.800 | 107.200 | 107.500 | 107.500 | 2,032,553 |
| 16 Mar 2023 | 103.700 | 107.500 | 101.500 | 106.800 | 106.800 | 1,350,186 |
| 15 Mar 2023 | 105.900 | 107.700 | 105.000 | 105.800 | 105.800 | 1,528,442 |
| 14 Mar 2023 | 108.900 | 110.300 | 105.300 | 105.900 | 105.900 | 2,181,272 |
| 13 Mar 2023 | 107.900 | 111.000 | 107.900 | 110.500 | 110.500 | 2,023,115 |
| 10 Mar 2023 | 107.100 | 110.400 | 105.600 | 108.300 | 108.300 | 2,164,914 |
| 09 Mar 2023 | 112.000 | 113.900 | 107.600 | 109.300 | 109.300 | 2,478,128 |
| 08 Mar 2023 | 116.300 | 116.300 | 111.600 | 112.300 | 112.300 | 1,389,782 |
| 07 Mar 2023 | 117.300 | 120.200 | 116.000 | 116.800 | 116.800 | 862,240 |
| 06 Mar 2023 | 116.000 | 118.400 | 114.500 | 117.700 | 117.700 | 953,452 |
| 03 Mar 2023 | 115.000 | 118.400 | 114.300 | 117.500 | 117.500 | 1,517,405 |
| 02 Mar 2023 | 112.200 | 114.200 | 112.200 | 113.200 | 113.200 | 1,578,792 |
| 01 Mar 2023 | 111.300 | 114.400 | 110.000 | 113.700 | 113.700 | 2,164,266 |
| 28 Feb 2023 | 113.800 | 115.300 | 111.300 | 111.500 | 111.500 | 2,982,709 |
| 27 Feb 2023 | 117.100 | 117.100 | 114.100 | 114.500 | 114.500 | 1,278,285 |
| 24 Feb 2023 | 119.200 | 119.800 | 116.200 | 117.500 | 117.500 | 1,770,501 |
| 23 Feb 2023 | 119.200 | 120.600 | 118.300 | 119.200 | 119.200 | 1,033,208 |
| 22 Feb 2023 | 122.000 | 122.300 | 118.700 | 119.000 | 119.000 | 1,194,581 |
| 21 Feb 2023 | 119.700 | 122.400 | 118.900 | 121.700 | 121.700 | 1,225,297 |
| 20 Feb 2023 | 118.500 | 120.100 | 116.800 | 119.700 | 119.700 | 1,081,337 |
| 17 Feb 2023 | 121.000 | 121.200 | 118.000 | 118.600 | 118.600 | 2,032,297 |
| 16 Feb 2023 | 121.500 | 121.800 | 118.700 | 121.000 | 121.000 | 2,392,159 |
| 15 Feb 2023 | 119.800 | 120.500 | 117.500 | 120.100 | 120.100 | 3,010,216 |
| 14 Feb 2023 | 117.600 | 118.700 | 114.900 | 117.800 | 117.800 | 1,882,296 |
| 13 Feb 2023 | 114.900 | 117.700 | 114.000 | 116.800 | 116.800 | 1,841,093 |
| 10 Feb 2023 | 116.100 | 116.600 | 113.900 | 114.900 | 114.900 | 1,652,339 |
| 09 Feb 2023 | 112.700 | 116.900 | 112.700 | 116.000 | 116.000 | 1,196,109 |
| 08 Feb 2023 | 114.500 | 117.600 | 113.700 | 115.700 | 115.700 | 3,757,253 |
| 07 Feb 2023 | 115.200 | 116.600 | 113.800 | 114.200 | 114.200 | 1,463,144 |
| 06 Feb 2023 | 115.000 | 116.300 | 113.500 | 115.000 | 115.000 | 3,123,356 |
| 03 Feb 2023 | 118.300 | 118.300 | 110.300 | 115.500 | 115.500 | 2,876,831 |
| 02 Feb 2023 | 121.500 | 122.100 | 117.800 | 118.300 | 118.300 | 1,985,037 |
| 01 Feb 2023 | 117.600 | 121.800 | 117.100 | 120.900 | 120.900 | 3,394,064 |
| 31 Jan 2023 | 122.600 | 123.400 | 115.800 | 118.000 | 118.000 | 3,627,024 |
| 30 Jan 2023 | 124.000 | 127.200 | 120.600 | 121.600 | 121.600 | 3,268,706 |
| 27 Jan 2023 | 126.100 | 126.900 | 124.100 | 124.400 | 124.400 | 1,527,436 |
| 26 Jan 2023 | 126.600 | 126.800 | 124.500 | 126.000 | 126.000 | 2,070,580 |
| 20 Jan 2023 | 125.400 | 126.300 | 123.000 | 124.100 | 124.100 | 2,373,529 |
| 19 Jan 2023 | 122.800 | 125.800 | 122.800 | 123.800 | 123.800 | 2,171,653 |
| 18 Jan 2023 | 121.700 | 126.100 | 121.400 | 125.200 | 125.200 | 2,095,083 |
| 17 Jan 2023 | 123.400 | 124.900 | 120.900 | 123.400 | 123.400 | 2,003,343 |
| 16 Jan 2023 | 123.500 | 125.900 | 123.000 | 124.400 | 124.400 | 2,729,984 |
| 13 Jan 2023 | 123.800 | 124.400 | 122.000 | 123.100 | 123.100 | 1,303,188 |
| 12 Jan 2023 | 123.000 | 124.500 | 120.400 | 123.000 | 123.000 | 2,579,564 |
| 11 Jan 2023 | 119.700 | 122.500 | 119.000 | 121.000 | 121.000 | 2,603,486 |
| 10 Jan 2023 | 122.900 | 124.000 | 119.300 | 119.700 | 119.700 | 1,702,323 |
| 09 Jan 2023 | 122.700 | 123.000 | 119.500 | 120.800 | 120.800 | 2,122,861 |
| 06 Jan 2023 | 123.600 | 124.700 | 119.200 | 120.300 | 120.300 | 2,306,849 |
| 05 Jan 2023 | 120.700 | 122.000 | 118.900 | 120.800 | 120.800 | 2,148,741 |
| 04 Jan 2023 | 114.200 | 118.800 | 113.100 | 118.300 | 118.300 | 2,203,841 |
| 03 Jan 2023 | 106.200 | 115.300 | 105.000 | 113.400 | 113.400 | 1,461,288 |
| 30 Dec 2022 | 111.300 | 111.400 | 108.300 | 109.600 | 109.600 | 1,495,192 |
| 29 Dec 2022 | 111.500 | 112.000 | 109.000 | 109.300 | 109.300 | 1,539,808 |
| 28 Dec 2022 | 107.400 | 113.600 | 107.400 | 113.100 | 113.100 | 2,414,572 |
| 23 Dec 2022 | 104.700 | 107.100 | 103.800 | 106.200 | 106.200 | 687,314 |
| 22 Dec 2022 | 108.300 | 109.900 | 106.200 | 107.100 | 107.100 | 1,724,218 |
| 21 Dec 2022 | 107.600 | 109.400 | 105.900 | 107.000 | 107.000 | 1,203,358 |
| 20 Dec 2022 | 103.900 | 107.700 | 103.400 | 107.300 | 107.300 | 1,198,235 |
| 19 Dec 2022 | 112.400 | 112.500 | 103.900 | 105.300 | 105.300 | 2,797,511 |
| 16 Dec 2022 | 112.300 | 113.500 | 110.800 | 112.800 | 112.800 | 2,731,953 |
| 15 Dec 2022 | 112.800 | 113.500 | 108.800 | 112.600 | 112.600 | 1,616,645 |
| 14 Dec 2022 | 111.900 | 113.800 | 110.400 | 112.600 | 112.600 | 2,499,495 |
| 13 Dec 2022 | 111.400 | 112.600 | 110.300 | 110.800 | 110.800 | 1,847,785 |
| 12 Dec 2022 | 112.100 | 113.700 | 109.500 | 110.800 | 110.800 | 2,394,180 |
| 09 Dec 2022 | 107.100 | 113.900 | 106.300 | 112.800 | 112.800 | 1,812,299 |
| 08 Dec 2022 | 107.300 | 109.100 | 104.000 | 105.900 | 105.900 | 1,970,036 |
| 07 Dec 2022 | 106.900 | 110.500 | 106.300 | 106.300 | 106.300 | 3,530,781 |
| 06 Dec 2022 | 101.400 | 107.700 | 101.000 | 107.200 | 107.200 | 3,065,918 |
| 05 Dec 2022 | 106.500 | 106.500 | 102.700 | 103.900 | 103.900 | 3,000,616 |
| 02 Dec 2022 | 105.800 | 105.900 | 103.000 | 103.700 | 103.700 | 5,228,178 |
| 01 Dec 2022 | 110.300 | 112.000 | 104.600 | 105.500 | 105.500 | 3,566,479 |
| 30 Nov 2022 | 105.300 | 109.500 | 104.600 | 109.500 | 109.500 | 6,374,282 |
| 29 Nov 2022 | 105.100 | 107.000 | 103.300 | 105.700 | 105.700 | 2,535,581 |
| 28 Nov 2022 | 101.100 | 104.900 | 98.950 | 102.400 | 102.400 | 1,473,653 |
| 25 Nov 2022 | 106.700 | 106.700 | 103.800 | 105.000 | 105.000 | 1,206,400 |
| 24 Nov 2022 | 105.300 | 106.100 | 103.700 | 105.200 | 105.200 | 1,545,300 |
| 23 Nov 2022 | 102.500 | 104.300 | 102.300 | 103.200 | 103.200 | 2,197,153 |
| 22 Nov 2022 | 101.700 | 104.500 | 101.200 | 102.200 | 102.200 | 2,589,945 |
| 21 Nov 2022 | 100.000 | 103.100 | 96.850 | 101.400 | 101.400 | 2,628,762 |
| 18 Nov 2022 | 102.100 | 103.100 | 99.600 | 100.300 | 100.300 | 3,504,169 |
| 17 Nov 2022 | 101.200 | 103.200 | 100.000 | 101.700 | 101.700 | 1,861,205 |
| 16 Nov 2022 | 101.100 | 103.900 | 99.750 | 103.100 | 103.100 | 3,819,192 |
| 15 Nov 2022 | 100.300 | 101.800 | 98.600 | 101.400 | 101.400 | 4,600,373 |
| 14 Nov 2022 | 97.100 | 98.800 | 93.000 | 97.400 | 97.400 | 7,412,241 |
| 11 Nov 2022 | 86.250 | 89.800 | 86.250 | 89.200 | 89.200 | 4,896,151 |
| 10 Nov 2022 | 83.000 | 83.550 | 81.100 | 81.450 | 81.450 | 2,518,549 |
| 09 Nov 2022 | 85.500 | 85.900 | 84.150 | 85.000 | 85.000 | 2,169,695 |
| 08 Nov 2022 | 85.800 | 86.100 | 84.500 | 85.950 | 85.950 | 7,854,961 |
| 07 Nov 2022 | 82.000 | 85.300 | 80.800 | 84.550 | 84.550 | 3,952,872 |
| 04 Nov 2022 | 80.450 | 84.600 | 79.850 | 82.850 | 82.850 | 5,734,434 |
| 03 Nov 2022 | 85.000 | 85.000 | 81.000 | 81.750 | 81.750 | 2,591,121 |
| 02 Nov 2022 | 81.600 | 85.000 | 80.000 | 84.000 | 84.000 | 2,861,519 |
| 01 Nov 2022 | 79.000 | 82.050 | 77.600 | 81.600 | 81.600 | 5,303,812 |
| 31 Oct 2022 | 75.000 | 82.500 | 75.000 | 78.050 | 78.050 | 6,725,975 |
| 28 Oct 2022 | 91.050 | 91.500 | 86.050 | 86.800 | 86.800 | 4,734,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
