ENN Energy Holdings Limited (HKG:2688)
Hong Kong
· Delayed Price · Currency is HKD 62.80
+0.80 (1.29%)
Apr 29, 2026, 4:08 PM HKT
ENN Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.00 | 63.10 | 61.50 | 62.60 | - | 0.97% | 1,536,231 |
| Apr 28, 2026 | 62.60 | 62.75 | 61.60 | 62.00 | 62.00 | -1.20% | 2,227,407 |
| Apr 27, 2026 | 63.15 | 63.15 | 62.40 | 62.75 | 62.75 | -0.48% | 1,755,916 |
| Apr 24, 2026 | 63.00 | 63.05 | 62.30 | 63.05 | 63.05 | 0.08% | 3,115,198 |
| Apr 23, 2026 | 63.15 | 63.20 | 62.25 | 63.00 | 63.00 | -0.24% | 2,726,700 |
| Apr 22, 2026 | 63.45 | 63.45 | 62.35 | 63.15 | 63.15 | -0.55% | 1,720,008 |
| Apr 21, 2026 | 63.05 | 63.70 | 62.15 | 63.50 | 63.50 | 1.68% | 3,139,114 |
| Apr 20, 2026 | 61.10 | 62.60 | 60.50 | 62.45 | 62.45 | 1.54% | 2,001,019 |
| Apr 17, 2026 | 62.60 | 62.80 | 60.90 | 61.50 | 61.50 | -2.07% | 7,345,816 |
| Apr 16, 2026 | 63.40 | 63.65 | 62.50 | 62.80 | 62.80 | -0.95% | 4,627,976 |
| Apr 15, 2026 | 64.15 | 64.50 | 63.25 | 63.40 | 63.40 | -0.78% | 3,619,181 |
| Apr 14, 2026 | 65.50 | 65.80 | 63.60 | 63.90 | 63.90 | -1.69% | 5,360,264 |
| Apr 13, 2026 | 65.00 | 65.20 | 64.35 | 65.00 | 65.00 | -0.46% | 2,513,482 |
| Apr 10, 2026 | 65.50 | 65.95 | 64.90 | 65.30 | 65.30 | -0.31% | 5,321,326 |
| Apr 9, 2026 | 65.70 | 66.15 | 64.70 | 65.50 | 65.50 | -0.30% | 5,543,352 |
| Apr 8, 2026 | 64.30 | 65.85 | 63.90 | 65.70 | 65.70 | 3.14% | 5,542,970 |
| Apr 2, 2026 | 63.40 | 64.00 | 63.20 | 63.70 | 63.70 | 0.47% | 4,473,056 |
| Apr 1, 2026 | 64.20 | 64.95 | 63.15 | 63.40 | 63.40 | 0.08% | 3,588,913 |
| Mar 31, 2026 | 63.50 | 63.85 | 62.00 | 63.35 | 63.35 | 0.08% | 5,117,720 |
| Mar 30, 2026 | 64.00 | 65.20 | 63.20 | 63.30 | 63.30 | -2.62% | 3,472,675 |
| Mar 27, 2026 | 65.00 | 65.35 | 64.25 | 65.00 | 65.00 | 0.62% | 1,948,471 |
| Mar 26, 2026 | 65.50 | 66.05 | 64.25 | 64.60 | 64.60 | -0.23% | 5,565,245 |
| Mar 25, 2026 | 64.10 | 65.00 | 63.50 | 64.75 | 64.75 | 1.97% | 3,283,344 |
| Mar 24, 2026 | 64.35 | 64.35 | 62.80 | 63.50 | 63.50 | - | 2,849,978 |
| Mar 23, 2026 | 65.00 | 65.10 | 63.25 | 63.50 | 63.50 | -3.50% | 3,810,467 |
| Mar 20, 2026 | 65.70 | 66.35 | 65.35 | 65.80 | 65.80 | 0.46% | 3,859,041 |
| Mar 19, 2026 | 67.50 | 67.50 | 65.45 | 65.50 | 65.50 | -2.53% | 3,455,101 |
| Mar 18, 2026 | 67.05 | 67.90 | 67.05 | 67.20 | 67.20 | 0.22% | 1,753,013 |
| Mar 17, 2026 | 67.15 | 68.45 | 67.05 | 67.05 | 67.05 | - | 3,248,592 |
| Mar 16, 2026 | 67.90 | 68.20 | 66.90 | 67.05 | 67.05 | -1.25% | 2,327,666 |
| Mar 13, 2026 | 68.20 | 68.75 | 67.85 | 67.90 | 67.90 | 0.07% | 1,911,886 |
| Mar 12, 2026 | 67.10 | 68.35 | 67.00 | 67.85 | 67.85 | 1.42% | 2,928,655 |
| Mar 11, 2026 | 66.70 | 67.35 | 66.30 | 66.90 | 66.90 | 1.21% | 2,320,399 |
| Mar 10, 2026 | 67.30 | 67.60 | 66.05 | 66.10 | 66.10 | -2.22% | 3,738,328 |
| Mar 9, 2026 | 68.80 | 69.80 | 66.60 | 67.60 | 67.60 | -1.02% | 5,804,315 |
| Mar 6, 2026 | 69.85 | 70.40 | 68.25 | 68.30 | 68.30 | -2.15% | 3,515,088 |
| Mar 5, 2026 | 69.85 | 70.80 | 69.25 | 69.80 | 69.80 | -0.21% | 3,059,974 |
| Mar 4, 2026 | 70.45 | 71.30 | 69.30 | 69.95 | 69.95 | -2.64% | 6,095,015 |
| Mar 3, 2026 | 68.85 | 72.00 | 68.85 | 71.85 | 71.85 | 5.12% | 12,057,810 |
| Mar 2, 2026 | 67.60 | 69.20 | 67.60 | 68.35 | 68.35 | -0.65% | 3,810,679 |
| Feb 27, 2026 | 68.55 | 68.80 | 67.85 | 68.80 | 68.80 | 0.36% | 4,949,372 |
| Feb 26, 2026 | 68.60 | 68.65 | 68.10 | 68.55 | 68.55 | -0.15% | 3,491,963 |
| Feb 25, 2026 | 68.45 | 69.20 | 68.20 | 68.65 | 68.65 | 0.07% | 2,261,518 |
| Feb 24, 2026 | 68.55 | 69.00 | 68.40 | 68.60 | 68.60 | -0.58% | 2,913,808 |
| Feb 23, 2026 | 69.90 | 70.10 | 68.60 | 69.00 | 69.00 | -0.22% | 2,588,240 |
| Feb 20, 2026 | 69.30 | 69.60 | 68.05 | 69.15 | 69.15 | -0.93% | 3,459,088 |
| Feb 16, 2026 | 68.15 | 69.80 | 68.10 | 69.80 | 69.80 | 2.42% | 890,097 |
| Feb 13, 2026 | 67.75 | 68.30 | 67.45 | 68.15 | 68.15 | 0.37% | 4,565,241 |
| Feb 12, 2026 | 68.45 | 68.75 | 67.65 | 67.90 | 67.90 | -1.09% | 4,540,072 |
| Feb 11, 2026 | 68.50 | 68.80 | 68.15 | 68.65 | 68.65 | 0.29% | 3,768,126 |
| Feb 10, 2026 | 69.00 | 69.00 | 68.00 | 68.45 | 68.45 | -0.22% | 2,150,861 |
| Feb 9, 2026 | 68.60 | 68.75 | 67.75 | 68.60 | 68.60 | 0.88% | 3,656,061 |
| Feb 6, 2026 | 69.10 | 69.10 | 67.95 | 68.00 | 68.00 | -1.59% | 2,598,238 |
| Feb 5, 2026 | 68.70 | 69.10 | 67.35 | 69.10 | 69.10 | 0.66% | 3,388,270 |
| Feb 4, 2026 | 67.30 | 69.00 | 67.10 | 68.65 | 68.65 | 2.54% | 6,096,329 |
| Feb 3, 2026 | 66.95 | 67.50 | 66.50 | 66.95 | 66.95 | -0.59% | 5,014,033 |
| Feb 2, 2026 | 66.80 | 67.35 | 66.30 | 67.35 | 67.35 | - | 2,975,585 |
| Jan 30, 2026 | 67.70 | 67.95 | 66.55 | 67.35 | 67.35 | -2.39% | 5,923,435 |
| Jan 29, 2026 | 67.70 | 69.25 | 67.55 | 69.00 | 69.00 | 0.73% | 2,807,764 |
| Jan 28, 2026 | 68.00 | 69.00 | 67.60 | 68.50 | 68.50 | 1.03% | 3,633,356 |
| Jan 27, 2026 | 67.25 | 68.30 | 67.10 | 67.80 | 67.80 | 0.82% | 3,134,804 |
| Jan 26, 2026 | 69.05 | 69.05 | 66.80 | 67.25 | 67.25 | -1.47% | 5,352,077 |
| Jan 23, 2026 | 68.70 | 69.20 | 67.90 | 68.25 | 68.25 | -0.58% | 3,276,574 |
| Jan 22, 2026 | 67.90 | 68.85 | 67.70 | 68.65 | 68.65 | 0.96% | 3,226,549 |
| Jan 21, 2026 | 68.30 | 68.85 | 67.60 | 68.00 | 68.00 | -0.37% | 3,712,606 |
| Jan 20, 2026 | 68.10 | 68.40 | 67.35 | 68.25 | 68.25 | 0.22% | 1,948,328 |
| Jan 19, 2026 | 69.50 | 69.50 | 68.10 | 68.10 | 68.10 | -0.15% | 2,591,993 |
| Jan 16, 2026 | 68.90 | 68.90 | 67.85 | 68.20 | 68.20 | - | 3,346,959 |
| Jan 15, 2026 | 69.00 | 69.45 | 68.15 | 68.20 | 68.20 | -1.87% | 3,189,389 |
| Jan 14, 2026 | 69.30 | 69.75 | 69.10 | 69.50 | 69.50 | 0.65% | 2,384,301 |
| Jan 13, 2026 | 68.05 | 69.30 | 68.05 | 69.05 | 69.05 | 1.47% | 1,565,356 |
| Jan 12, 2026 | 68.80 | 68.95 | 67.85 | 68.05 | 68.05 | -0.37% | 2,178,966 |
| Jan 9, 2026 | 68.45 | 68.80 | 67.65 | 68.30 | 68.30 | -0.22% | 3,595,957 |
| Jan 8, 2026 | 69.05 | 69.05 | 68.25 | 68.45 | 68.45 | -0.44% | 3,503,589 |
| Jan 7, 2026 | 70.00 | 70.30 | 68.40 | 68.75 | 68.75 | -1.72% | 4,383,424 |
| Jan 6, 2026 | 69.35 | 70.30 | 69.35 | 69.95 | 69.95 | 0.72% | 2,263,213 |
| Jan 5, 2026 | 69.50 | 69.90 | 68.70 | 69.45 | 69.45 | -1.07% | 3,122,649 |
| Jan 2, 2026 | 69.10 | 70.20 | 68.50 | 70.20 | 70.20 | 1.45% | 687,297 |
| Dec 31, 2025 | 69.50 | 70.25 | 68.25 | 69.20 | 69.20 | 0.07% | 3,385,165 |
| Dec 30, 2025 | 69.65 | 70.35 | 68.95 | 69.15 | 69.15 | -0.22% | 3,652,826 |
| Dec 29, 2025 | 70.55 | 71.55 | 69.25 | 69.30 | 69.30 | -1.49% | 4,407,243 |
| Dec 24, 2025 | 70.00 | 70.80 | 69.80 | 70.35 | 70.35 | 0.93% | 873,007 |
| Dec 23, 2025 | 70.85 | 70.95 | 69.30 | 69.70 | 69.70 | -1.13% | 1,516,935 |
| Dec 22, 2025 | 69.90 | 70.50 | 68.75 | 70.50 | 70.50 | 2.62% | 2,823,096 |
| Dec 19, 2025 | 68.95 | 69.50 | 68.50 | 68.70 | 68.70 | -0.36% | 5,217,070 |
| Dec 18, 2025 | 69.50 | 70.35 | 68.65 | 68.95 | 68.95 | -1.36% | 3,657,615 |
| Dec 17, 2025 | 71.20 | 71.55 | 69.60 | 69.90 | 69.90 | -2.37% | 4,246,091 |
| Dec 16, 2025 | 72.40 | 73.35 | 71.25 | 71.60 | 71.60 | -1.38% | 5,669,155 |
| Dec 15, 2025 | 73.25 | 73.25 | 72.10 | 72.60 | 72.60 | -0.89% | 4,868,992 |
| Dec 12, 2025 | 72.50 | 73.50 | 72.05 | 73.25 | 73.25 | 0.96% | 5,739,952 |
| Dec 11, 2025 | 72.00 | 73.05 | 71.80 | 72.55 | 72.55 | 0.69% | 3,705,688 |
| Dec 10, 2025 | 70.85 | 72.25 | 70.10 | 72.05 | 72.05 | 1.41% | 2,727,892 |
| Dec 9, 2025 | 72.20 | 72.80 | 70.60 | 71.05 | 71.05 | -2.74% | 6,672,508 |
| Dec 8, 2025 | 72.50 | 73.55 | 72.25 | 73.05 | 73.05 | -1.02% | 5,415,961 |
| Dec 5, 2025 | 73.10 | 73.80 | 72.40 | 73.80 | 73.80 | 1.51% | 7,726,007 |
| Dec 4, 2025 | 72.45 | 73.55 | 72.40 | 72.70 | 72.70 | 0.76% | 3,818,794 |
| Dec 3, 2025 | 71.20 | 72.95 | 71.10 | 72.15 | 72.15 | 0.21% | 5,231,812 |
| Dec 2, 2025 | 71.65 | 72.35 | 70.95 | 72.00 | 72.00 | 0.14% | 4,883,073 |
| Dec 1, 2025 | 70.90 | 72.15 | 70.90 | 71.90 | 71.90 | 1.34% | 4,217,908 |
| Nov 28, 2025 | 70.60 | 71.40 | 70.00 | 70.95 | 70.95 | 0.50% | 3,356,428 |