U.S. Markets open in 41 mins.

ENN Energy Holdings Limited (2688.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
41.15+0.25 (+0.61%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 23, 201742.1042.1040.7041.1541.154,090,735
May 22, 201738.8540.9038.8540.9040.904,570,312
May 19, 201739.7039.7538.3538.8038.802,497,057
May 18, 201739.0539.6538.6539.3539.353,348,001
May 17, 201738.8039.7538.4039.7539.758,168,628
May 16, 201735.5039.2035.5039.0539.0512,944,600
May 15, 201740.3040.6536.0036.5036.5026,339,766
May 12, 201742.3542.7041.5041.5041.505,422,995
May 11, 201742.6043.0542.3542.3542.352,706,935
May 10, 201743.5543.9042.5542.5542.552,554,267
May 09, 201742.5043.5042.5043.2043.203,562,816
May 08, 201741.6043.0541.6042.5042.504,085,673
May 05, 201741.9541.9541.1041.4041.405,428,239
May 04, 201741.2042.0041.2041.6041.605,911,600
May 02, 201742.2042.2040.9041.2041.2012,500,345
Apr 28, 201742.5042.9542.1042.2042.209,130,423
Apr 27, 201742.3042.6041.8542.1542.156,139,091
Apr 26, 201743.2043.2041.9042.2042.208,461,510
Apr 25, 201742.7543.2542.5043.0043.003,256,597
Apr 24, 201743.7043.7042.0042.3542.354,953,706
Apr 21, 201742.6043.0542.3042.8042.803,234,966
Apr 20, 201743.1543.4041.6542.2042.2011,514,338
Apr 19, 201743.7043.9543.0043.2543.257,019,846
Apr 18, 201745.3545.3543.7543.7543.752,787,671
Apr 13, 201745.6545.7545.1545.3545.351,700,000
Apr 12, 201745.9046.3545.2045.5545.552,081,206
Apr 11, 201746.3547.2545.7046.1046.102,730,867
Apr 10, 201745.9546.9545.8046.5046.503,758,069
Apr 07, 201744.9545.8544.8545.8545.852,823,978
Apr 06, 201745.8545.8544.5044.5544.553,215,009
Apr 05, 201745.1046.9043.9045.8545.855,952,935
Apr 03, 201745.4045.4044.3545.1045.103,334,870
Mar 31, 201744.4044.7043.6543.7543.752,620,600
Mar 30, 201744.8044.9544.3044.6544.651,184,428
Mar 29, 201745.0045.0043.6044.2544.253,747,734
Mar 28, 201744.8045.5544.7045.0545.052,410,878
Mar 27, 201744.5044.8043.8544.7544.755,041,767
Mar 24, 201744.5045.0043.5544.3044.303,350,098
Mar 23, 201743.3544.8542.2544.6544.654,811,098
Mar 22, 201742.6043.3542.1543.3543.354,407,041
Mar 21, 201743.9544.8543.6543.9043.902,934,098
Mar 20, 201744.9044.9043.9543.9543.952,638,000
Mar 17, 201744.4545.1044.0044.5044.504,001,431
Mar 16, 201744.1544.4543.8044.3044.303,114,000
Mar 15, 201743.7544.2543.6044.2544.252,934,464
Mar 14, 201742.4044.2542.3544.2544.255,690,131
Mar 13, 201742.0042.6541.8542.2542.254,474,680
Mar 10, 201742.9042.9042.0042.2542.251,300,212
Mar 09, 201743.0043.0041.7042.9542.952,476,268
Mar 08, 201743.5043.5042.7542.7542.754,901,400
Mar 07, 201741.9543.3041.9542.9042.903,524,053
Mar 06, 201742.3542.5041.4041.7041.705,153,366
Mar 03, 201740.8542.6540.6042.5042.507,521,482
Mar 02, 201739.6041.9039.4541.1041.1012,101,896
Mar 01, 201737.8539.4537.7039.4039.406,305,648
Feb 28, 201737.7038.4037.5037.5037.503,751,473
Feb 27, 201738.9039.4037.7537.9037.901,709,267
Feb 24, 201739.1039.3538.5039.1539.152,691,618
Feb 23, 201739.4539.4538.5538.7538.755,187,924
Feb 22, 201738.5039.3038.5039.2039.204,092,000
Feb 21, 201738.3538.5038.0538.3038.30756,730
Feb 20, 201737.9038.8037.5538.5038.502,249,944
Feb 17, 201738.0038.0037.1537.9037.901,762,795
Feb 16, 201737.9538.0037.5037.6537.651,506,782
Feb 15, 201738.2538.8037.7038.1038.103,040,856
Feb 14, 201738.5538.5537.6537.9037.901,755,449
Feb 13, 201738.2038.4037.6538.2038.203,056,000
Feb 10, 201739.7039.7037.5537.7037.703,305,841
Feb 09, 201738.9539.7038.7539.7039.701,815,197
Feb 08, 201738.8039.7038.7039.7039.701,249,603
Feb 07, 201738.5539.1038.4539.0539.051,196,000
Feb 06, 201738.5038.9038.5038.8538.853,087,962
Feb 03, 201738.3538.6037.4538.6038.602,819,691
Feb 02, 201738.5038.5037.6538.0038.002,142,340
Feb 01, 201738.4038.5537.3038.5538.551,363,360
Jan 27, 201738.2038.6538.2038.4038.40795,847
Jan 26, 201738.1038.4537.7038.2538.251,100,583
Jan 25, 201738.1038.2537.9038.2538.253,146,265
Jan 24, 201736.5038.1036.5037.7037.704,163,914
Jan 23, 201737.3537.6036.6536.7536.752,033,701
Jan 20, 201737.8037.8037.0037.3037.301,637,103
Jan 19, 201738.2038.2037.4538.1538.153,019,324
Jan 18, 201737.2538.2037.1538.0538.053,498,000
Jan 17, 201736.8537.3035.8537.1537.155,825,258
Jan 16, 201736.8036.8036.0036.7036.704,478,231
Jan 13, 201736.0036.4535.7536.4536.452,200,820
Jan 12, 201735.5035.9535.5035.8035.801,346,710
Jan 11, 201735.3035.3034.4535.3035.301,651,962
Jan 10, 201735.3535.5034.5035.2035.202,142,546
Jan 09, 201733.4535.3533.4535.1535.152,940,000
Jan 06, 201732.8033.7532.4033.7533.752,428,280
Jan 05, 201733.2033.2032.4532.6532.652,090,769
Jan 04, 201732.5533.1032.5033.1033.102,006,911
Jan 03, 201731.9032.7031.5532.5532.551,725,685
Dec 30, 201632.0032.4031.6031.9031.901,087,179
Dec 29, 201631.2032.1531.0032.1032.101,711,678
Dec 28, 201631.4031.5030.7031.3031.302,795,367
Dec 23, 201630.9531.9030.9031.4031.401,360,161
Dec 22, 201631.4531.4530.4030.7030.701,990,160
Dec 21, 201631.6531.8031.4031.5031.501,088,214
*Close price adjusted for dividends and splits.
Loading more data...