ENN Energy Holdings Limited 2688
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 48,70+0,48 (+%1,00)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | HKD 56,50 | -%2,25 | HKD 57,65 | HKD 58,00 | HKD 55,95 | 7,74M |