UK Markets closed

ENN Energy Holdings Limited (2688.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
105.000-0.200 (-0.19%)
At close: 04:08PM HKT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022106.700106.700103.800105.000105.0001,206,400
24 Nov 2022105.300106.100103.700105.200105.2001,545,300
23 Nov 2022102.500104.300102.300103.200103.2002,197,153
22 Nov 2022101.700104.500101.200102.200102.2002,589,945
21 Nov 2022100.000103.10096.850101.400101.4002,628,762
18 Nov 2022102.100103.10099.600100.300100.3003,504,169
17 Nov 2022101.200103.200100.000101.700101.7001,861,205
16 Nov 2022101.100103.90099.750103.100103.1003,819,192
15 Nov 2022100.300101.80098.600101.400101.4004,600,373
14 Nov 202297.10098.80093.00097.40097.4007,412,241
11 Nov 202286.25089.80086.25089.20089.2004,896,151
10 Nov 202283.00083.55081.10081.45081.4502,518,549
09 Nov 202285.50085.90084.15085.00085.0002,169,695
08 Nov 202285.80086.10084.50085.95085.9507,854,961
07 Nov 202282.00085.30080.80084.55084.5503,952,872
04 Nov 202280.45084.60079.85082.85082.8505,734,434
03 Nov 202285.00085.00081.00081.75081.7502,591,121
02 Nov 202281.60085.00080.00084.00084.0002,861,519
01 Nov 202279.00082.05077.60081.60081.6005,303,812
31 Oct 202275.00082.50075.00078.05078.0506,725,975
28 Oct 202291.05091.50086.05086.80086.8004,734,454
27 Oct 202292.90093.35090.30090.50090.5005,566,188
26 Oct 202291.50093.65090.90092.40092.4002,377,289
25 Oct 202294.00095.80089.75092.00092.0003,016,597
24 Oct 202291.45094.30090.50091.20091.2003,017,202
21 Oct 202295.55096.80094.35095.80095.8001,879,895
20 Oct 202296.05097.95094.20096.50096.5001,743,734
19 Oct 202298.10099.60096.30096.65096.6501,494,005
18 Oct 202297.15098.30094.80098.10098.1001,393,641
17 Oct 202298.40098.65095.60096.40096.4002,394,105
14 Oct 202297.800101.50097.40098.55098.5501,764,479
13 Oct 202296.85098.75096.35096.70096.7001,681,971
12 Oct 202297.55099.40095.25098.00098.0002,319,675
11 Oct 2022101.000102.70098.50099.20099.2002,246,449
10 Oct 2022101.500103.100100.800102.200102.2001,321,133
07 Oct 2022105.500106.600104.400105.300105.300800,512
06 Oct 2022108.100109.200105.500106.100106.100763,131
05 Oct 2022103.700108.300103.100107.400107.4002,307,884
03 Oct 2022103.500103.600100.600100.900100.9002,038,250
30 Sept 2022103.300106.500103.300105.000105.0002,068,639
29 Sept 2022105.800107.400103.100103.800103.8001,643,918
28 Sept 2022104.400106.200102.100104.000104.0001,998,783
27 Sept 2022107.200107.200103.000104.400104.4002,104,039
26 Sept 2022106.400108.800105.000107.600107.6001,378,263
23 Sept 2022106.900109.000106.700107.200107.2001,129,002
22 Sept 2022105.000108.100104.600107.500107.5001,058,683
21 Sept 2022107.800109.300106.800107.600107.6001,834,180
20 Sept 2022110.300112.500108.800109.800109.8001,431,152
19 Sept 2022108.800110.100106.800109.500109.500857,571
16 Sept 2022108.200110.000105.800109.000109.0002,068,303
15 Sept 2022110.200111.000108.000108.200108.2001,715,554
14 Sept 2022112.600112.800110.000110.200110.2001,661,445
13 Sept 2022113.000116.100112.500115.100115.1001,271,983
09 Sept 2022112.500115.700112.300113.900113.9001,082,383
08 Sept 2022113.900116.100111.000111.900111.9002,033,133
07 Sept 2022111.000114.100109.000113.900113.9001,763,255
06 Sept 2022114.600118.700113.300114.500114.5001,508,480
05 Sept 2022115.400119.000114.000116.900116.9003,597,900
02 Sept 2022115.500119.700114.400116.300116.3004,333,496
01 Sept 2022111.700114.500111.200114.300114.3002,249,930
31 Aug 2022111.600115.800111.600114.400114.4002,928,954
30 Aug 2022113.900117.000112.000113.100113.1001,146,524
29 Aug 2022116.400116.400113.000113.900113.9001,297,495
26 Aug 2022114.500118.800113.500118.000118.0003,358,760
25 Aug 2022109.800114.200109.800113.400113.4003,298,609
24 Aug 2022107.800109.800106.000109.800109.8003,641,809
23 Aug 2022103.500108.000102.500107.100107.1004,507,344
22 Aug 2022112.800114.000102.300103.500103.5007,077,400
19 Aug 2022117.500121.300117.400120.700120.7002,709,002
18 Aug 2022124.000124.000120.100121.000121.0002,338,561
17 Aug 2022127.100127.700122.200122.300122.3001,916,947
16 Aug 2022125.000127.000124.400126.800126.8002,023,245
15 Aug 2022125.200128.000125.000125.200125.2001,887,384
12 Aug 2022125.100128.500125.100127.500127.5001,623,696
11 Aug 2022126.800129.100124.900128.100128.1001,755,656
10 Aug 2022129.300129.900124.800126.100126.1001,015,905
09 Aug 2022128.900132.200128.900129.600129.6001,124,693
08 Aug 2022129.400132.200128.100131.500131.500701,110
05 Aug 2022130.000131.200127.200130.300130.3001,071,609
04 Aug 2022129.500133.500128.500130.000130.0001,750,898
03 Aug 2022129.100130.400128.200129.800129.8001,735,117
02 Aug 2022129.800131.000125.200128.200128.2001,279,987
01 Aug 2022127.900129.900127.300129.100129.1002,338,196
29 Jul 2022129.000130.300125.700127.900127.9001,500,576
28 Jul 2022126.800128.800126.000127.900127.9002,023,240
27 Jul 2022127.800127.900124.000126.800126.800752,903
26 Jul 2022122.600127.900122.600126.700126.7001,203,303
25 Jul 2022123.300123.700121.200122.800122.8001,225,093
22 Jul 2022125.600126.500122.000124.000124.000797,688
21 Jul 2022122.200126.200122.200124.800124.8001,079,603
20 Jul 2022127.000127.000124.600125.400125.4001,054,475
19 Jul 2022124.800126.600124.200125.300125.3001,039,729
18 Jul 2022122.600127.400121.200127.000127.0002,559,862
15 Jul 2022125.900127.700121.800122.600122.6002,507,319
14 Jul 2022127.000129.200123.400126.300126.3002,231,614
13 Jul 2022129.000130.400127.400127.700127.7002,682,768
12 Jul 2022130.200131.200128.800129.800129.8001,138,114
11 Jul 2022130.900134.600129.500131.200131.2002,928,433
08 Jul 2022133.100134.800128.700130.900130.9003,337,419
07 Jul 2022125.100129.500125.100128.200128.2001,999,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...