ENN Energy Holdings Limited 2688
HKEX · Hong Kong SAR China · Utilities
HKD 48.62-0.08 (-0.16%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 48.62 | -0.16% | HKD 48.44 | HKD 48.84 | HKD 48.08 | 3.41M |
| 2026-09-30 | HKD 48.70 | +1.00% | HKD 48.22 | HKD 48.96 | HKD 47.98 | 6.44M |
| 2026-09-29 | HKD 48.22 | -0.99% | HKD 48.98 | HKD 49.00 | HKD 47.80 | 4.04M |
| 2026-09-28 | HKD 48.70 | -0.12% | HKD 48.76 | HKD 48.94 | HKD 48.52 | 1.54M |
| 2026-09-25 | HKD 48.76 | +0.49% | HKD 48.52 | HKD 48.78 | HKD 47.88 | 1.80M |
| 2026-09-24 | HKD 48.52 | +1.21% | HKD 47.94 | HKD 48.52 | HKD 47.60 | 4.77M |
| 2026-09-23 | HKD 47.94 | -0.62% | HKD 48.20 | HKD 48.54 | HKD 47.74 | 3.16M |
| 2026-09-22 | HKD 48.24 | -2.70% | HKD 49.56 | HKD 49.94 | HKD 47.90 | 4.31M |
| 2026-09-21 | HKD 49.58 | -0.20% | HKD 49.68 | HKD 49.98 | HKD 49.16 | 2.37M |
| 2026-09-18 | HKD 49.68 | +1.22% | HKD 49.50 | HKD 49.86 | HKD 49.10 | 4.25M |
| 2026-09-17 | HKD 49.08 | -2.52% | HKD 49.72 | HKD 50.25 | HKD 49.00 | 3.93M |
| 2026-09-16 | HKD 50.35 | +1.76% | HKD 50.00 | HKD 50.80 | HKD 49.74 | 4.15M |
| 2026-09-15 | HKD 49.48 | +0.69% | HKD 49.22 | HKD 49.52 | HKD 48.52 | 4.56M |
| 2026-09-14 | HKD 49.14 | +2.08% | HKD 48.24 | HKD 49.34 | HKD 48.16 | 4.40M |
| 2026-09-11 | HKD 48.14 | -4.67% | HKD 50.50 | HKD 50.85 | HKD 48.02 | 8.61M |
| 2026-09-10 | HKD 50.50 | -1.85% | HKD 51.50 | HKD 51.50 | HKD 50.30 | 4.39M |
| 2026-09-09 | HKD 51.45 | +0.10% | HKD 51.55 | HKD 51.85 | HKD 50.80 | 5.15M |
| 2026-09-08 | HKD 51.40 | +3.80% | HKD 50.00 | HKD 51.60 | HKD 49.02 | 3.78M |
| 2026-09-07 | HKD 49.52 | -0.16% | HKD 49.50 | HKD 50.00 | HKD 49.22 | 1.81M |
| 2026-09-04 | HKD 49.60 | +0.53% | HKD 49.70 | HKD 50.70 | HKD 49.28 | 3.81M |
| 2026-09-03 | HKD 49.34 | -0.16% | HKD 50.15 | HKD 50.15 | HKD 48.88 | 2.57M |
| 2026-09-02 | HKD 49.42 | +0.45% | HKD 49.50 | HKD 49.78 | HKD 48.70 | 3.11M |
| 2026-09-01 | HKD 49.20 | -0.93% | HKD 49.80 | HKD 50.40 | HKD 48.92 | 2.90M |
| 2026-08-31 | HKD 49.66 | +1.76% | HKD 48.90 | HKD 50.00 | HKD 48.50 | 8.06M |
| 2026-08-28 | HKD 48.80 | +1.12% | HKD 48.00 | HKD 48.96 | HKD 48.00 | 2.16M |
| 2026-08-27 | HKD 48.26 | +1.17% | HKD 48.32 | HKD 49.34 | HKD 48.00 | 1.71M |
| 2026-08-26 | HKD 47.70 | -1.53% | HKD 48.78 | HKD 48.78 | HKD 47.70 | 1.45M |
| 2026-08-25 | HKD 48.44 | +1.38% | HKD 48.38 | HKD 48.56 | HKD 47.86 | 2.10M |
| 2026-08-24 | HKD 47.78 | -0.46% | HKD 48.00 | HKD 48.08 | HKD 47.30 | 1.63M |
| 2026-08-21 | HKD 48.00 | +0.38% | HKD 48.00 | HKD 48.40 | HKD 47.68 | 2.57M |
| 2026-08-20 | HKD 47.82 | +1.31% | HKD 47.48 | HKD 47.90 | HKD 47.28 | 2.32M |
| 2026-08-19 | HKD 47.20 | +0.38% | HKD 46.50 | HKD 47.34 | HKD 46.28 | 3.84M |
| 2026-08-18 | HKD 47.02 | +0.73% | HKD 46.02 | HKD 47.28 | HKD 46.02 | 3.19M |
| 2026-08-17 | HKD 46.68 | +0.60% | HKD 46.32 | HKD 47.12 | HKD 46.32 | 2.92M |
| 2026-08-14 | HKD 46.40 | -1.44% | HKD 46.74 | HKD 47.02 | HKD 46.16 | 1.43M |
| 2026-08-13 | HKD 47.08 | -0.17% | HKD 46.50 | HKD 47.58 | HKD 46.50 | 3.46M |
| 2026-08-12 | HKD 47.16 | +0.94% | HKD 46.50 | HKD 47.34 | HKD 46.38 | 2.58M |
| 2026-08-11 | HKD 46.72 | -0.43% | HKD 46.50 | HKD 47.40 | HKD 46.34 | 1.91M |
| 2026-08-10 | HKD 46.92 | +1.51% | HKD 46.22 | HKD 47.08 | HKD 46.08 | 1.74M |
| 2026-08-07 | HKD 46.22 | -1.66% | HKD 47.00 | HKD 47.04 | HKD 45.96 | 2.77M |
| 2026-08-06 | HKD 47.00 | -2.57% | HKD 47.94 | HKD 48.64 | HKD 46.94 | 5.23M |
| 2026-08-05 | HKD 48.24 | +2.12% | HKD 47.24 | HKD 48.48 | HKD 46.94 | 5.70M |
| 2026-08-04 | HKD 47.24 | +1.33% | HKD 46.62 | HKD 47.70 | HKD 46.62 | 5.73M |
| 2026-08-03 | HKD 46.62 | -0.68% | HKD 46.94 | HKD 47.62 | HKD 46.28 | 4.68M |
| 2026-07-31 | HKD 46.94 | +0.95% | HKD 46.78 | HKD 47.82 | HKD 46.42 | 15.97M |
| 2026-07-30 | HKD 46.50 | -0.43% | HKD 46.68 | HKD 47.38 | HKD 46.06 | 7.02M |
| 2026-07-29 | HKD 46.70 | +4.52% | HKD 44.76 | HKD 46.80 | HKD 44.76 | 6.57M |
| 2026-07-28 | HKD 44.68 | +0.18% | HKD 44.98 | HKD 45.38 | HKD 44.20 | 2.98M |
| 2026-07-27 | HKD 44.60 | +1.87% | HKD 44.50 | HKD 44.92 | HKD 43.74 | 6.42M |
| 2026-07-24 | HKD 43.78 | -1.88% | HKD 44.22 | HKD 44.68 | HKD 43.42 | 2.49M |
| 2026-07-23 | HKD 44.62 | +3.43% | HKD 43.28 | HKD 44.64 | HKD 43.14 | 3.18M |
| 2026-07-22 | HKD 43.14 | +1.41% | HKD 42.68 | HKD 43.14 | HKD 42.32 | 6.63M |
| 2026-07-21 | HKD 42.54 | -1.48% | HKD 43.38 | HKD 43.72 | HKD 42.32 | 6.15M |
| 2026-07-20 | HKD 43.18 | +2.76% | HKD 42.40 | HKD 43.36 | HKD 42.40 | 3.50M |
| 2026-07-17 | HKD 42.02 | -1.27% | HKD 42.30 | HKD 42.66 | HKD 41.68 | 2.04M |
| 2026-07-16 | HKD 42.56 | +1.04% | HKD 42.50 | HKD 43.08 | HKD 42.38 | 3.57M |
| 2026-07-15 | HKD 42.12 | +1.25% | HKD 42.02 | HKD 42.68 | HKD 41.92 | 3.40M |
| 2026-07-14 | HKD 41.60 | -1.56% | HKD 42.66 | HKD 43.18 | HKD 41.42 | 3.36M |
| 2026-07-13 | HKD 42.26 | +0.09% | HKD 42.26 | HKD 42.80 | HKD 41.72 | 3.40M |
| 2026-07-10 | HKD 42.22 | +1.88% | HKD 41.80 | HKD 42.36 | HKD 41.34 | 5.32M |
| 2026-07-09 | HKD 41.44 | -0.96% | HKD 41.76 | HKD 41.98 | HKD 41.24 | 3.55M |
| 2026-07-08 | HKD 41.84 | +1.90% | HKD 41.10 | HKD 41.86 | HKD 40.84 | 6.20M |
| 2026-07-07 | HKD 41.06 | -1.30% | HKD 41.36 | HKD 42.02 | HKD 40.72 | 4.74M |
| 2026-07-06 | HKD 41.60 | -1.09% | HKD 42.18 | HKD 42.18 | HKD 41.12 | 3.42M |
| 2026-07-03 | HKD 42.06 | +1.11% | HKD 41.52 | HKD 42.38 | HKD 41.52 | 3.61M |
| 2026-07-02 | HKD 41.60 | +2.82% | HKD 41.20 | HKD 42.06 | HKD 41.16 | 6.59M |
| 2026-06-30 | HKD 40.46 | -3.44% | HKD 41.90 | HKD 41.90 | HKD 40.38 | 7.01M |
| 2026-06-29 | HKD 41.90 | +2.25% | HKD 41.44 | HKD 42.16 | HKD 41.00 | 4.07M |
| 2026-06-26 | HKD 40.98 | -1.11% | HKD 41.46 | HKD 41.48 | HKD 40.62 | 6.26M |
| 2026-06-25 | HKD 41.44 | -1.29% | HKD 42.16 | HKD 42.16 | HKD 41.26 | 8.26M |
| 2026-06-24 | HKD 41.98 | -2.28% | HKD 42.80 | HKD 42.92 | HKD 41.98 | 5.37M |
| 2026-06-23 | HKD 42.96 | -1.78% | HKD 43.74 | HKD 44.10 | HKD 42.82 | 8.54M |
| 2026-06-22 | HKD 43.74 | -1.35% | HKD 44.52 | HKD 45.26 | HKD 43.08 | 7.68M |
| 2026-06-18 | HKD 44.34 | -0.40% | HKD 44.52 | HKD 44.52 | HKD 43.54 | 8.74M |
| 2026-06-17 | HKD 44.52 | +1.78% | HKD 43.72 | HKD 44.60 | HKD 42.66 | 12.30M |
| 2026-06-16 | HKD 43.74 | -4.20% | HKD 45.80 | HKD 45.88 | HKD 43.40 | 14.39M |
| 2026-06-15 | HKD 45.66 | -6.55% | HKD 45.02 | HKD 47.60 | HKD 44.62 | 17.69M |
| 2026-06-12 | HKD 48.86 | -0.45% | HKD 49.00 | HKD 49.42 | HKD 48.16 | 4.55M |
| 2026-06-11 | HKD 49.08 | -5.07% | HKD 51.60 | HKD 51.60 | HKD 49.02 | 3.54M |
| 2026-06-10 | HKD 51.70 | -0.96% | HKD 52.20 | HKD 52.20 | HKD 49.98 | 5.17M |
| 2026-06-09 | HKD 52.20 | +3.47% | HKD 50.45 | HKD 52.20 | HKD 50.05 | 4.83M |
| 2026-06-08 | HKD 50.45 | -2.51% | HKD 51.05 | HKD 51.25 | HKD 49.90 | 4.52M |
| 2026-06-05 | HKD 51.75 | +0.49% | HKD 51.90 | HKD 52.40 | HKD 50.25 | 4.73M |
| 2026-06-04 | HKD 51.50 | -3.20% | HKD 53.50 | HKD 53.50 | HKD 51.25 | 3.74M |
| 2026-06-03 | HKD 53.20 | -1.39% | HKD 54.10 | HKD 54.30 | HKD 52.75 | 2.94M |
| 2026-06-02 | HKD 53.95 | +0.28% | HKD 52.80 | HKD 54.00 | HKD 52.80 | 2.05M |
| 2026-06-01 | HKD 53.80 | -2.00% | HKD 52.70 | HKD 53.80 | HKD 52.00 | 3.04M |
| 2026-05-29 | HKD 54.90 | +1.20% | HKD 54.00 | HKD 54.95 | HKD 53.30 | 9.36M |
| 2026-05-28 | HKD 54.25 | -1.81% | HKD 54.80 | HKD 55.65 | HKD 54.00 | 5.87M |
| 2026-05-27 | HKD 55.25 | -2.21% | HKD 56.50 | HKD 56.65 | HKD 54.85 | 6.38M |