2688.HK - ENN Energy Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201854.1554.3553.0553.2553.253,756,733
Jan 18, 201853.9554.1553.6054.1554.152,847,812
Jan 17, 201853.6054.0052.8053.5053.504,861,658
Jan 16, 201853.4554.5053.2054.3554.353,610,367
Jan 15, 201854.9054.9052.9053.0053.005,566,293
Jan 12, 201854.3554.5053.2554.0554.056,877,657
Jan 11, 201852.5053.1051.7552.8552.859,225,472
Jan 10, 201852.4052.4051.1551.5051.502,451,201
Jan 09, 201851.9552.7051.3051.6051.603,831,542
Jan 08, 201853.2053.2051.2052.2052.207,269,825
Jan 05, 201854.5554.8052.3053.0053.007,119,840
Jan 04, 201856.6556.9055.0055.5555.552,808,168
Jan 03, 201857.9058.2056.2556.4056.402,106,582
Jan 02, 201855.7557.6555.7557.5057.502,872,843
Dec 29, 201754.9056.1554.6055.7555.751,247,340
Dec 28, 201756.0056.6054.8055.0055.001,938,089
Dec 27, 201757.1558.0556.0056.0556.05835,398
Dec 22, 201757.0557.4056.1057.1557.152,362,619
Dec 21, 201755.1556.7555.1556.7556.752,327,576
Dec 20, 201754.5055.0554.0555.0555.051,335,442
Dec 19, 201753.6554.6553.5554.5054.50986,364
Dec 18, 201753.6554.0552.9053.6553.652,115,633
Dec 15, 201753.6054.7553.2053.9053.903,708,471
Dec 14, 201755.3555.9053.5553.9053.903,849,516
Dec 13, 201755.0055.6554.5055.1555.152,334,962
Dec 12, 201756.0056.3554.9055.1555.153,679,935
Dec 11, 201756.6556.6556.0056.1556.151,659,458
Dec 08, 201756.3056.5555.7056.1056.102,283,789
Dec 07, 201757.5557.8556.3056.4556.451,990,660
Dec 06, 201756.0057.1055.8556.2056.205,939,343
Dec 05, 201756.3556.5555.7055.7555.752,614,143
Dec 04, 201756.3057.0056.0056.8556.852,098,656
Dec 01, 201757.0057.4555.6555.6555.659,005,609
Nov 30, 201759.1059.1056.7556.9556.954,014,840
Nov 29, 201759.8059.8058.4558.6058.601,950,780
Nov 28, 201758.9559.8058.0058.6058.602,014,769
Nov 27, 201758.6059.1057.1057.7557.751,407,648
Nov 24, 201759.6059.6058.1558.6558.651,494,454
Nov 23, 201759.3059.4058.5058.7058.701,216,583
Nov 22, 201758.5559.3058.2558.6058.602,264,253
Nov 21, 201756.6058.7056.5058.4058.401,634,000
Nov 20, 201757.4057.4056.2056.5056.501,186,470
Nov 17, 201757.6058.6556.7557.4057.401,676,981
Nov 16, 201757.5058.3557.3057.4057.401,050,595
Nov 15, 201756.8558.9056.8557.5057.502,666,130
Nov 14, 201757.6558.2056.5556.8556.851,827,027
Nov 13, 201757.9058.7057.1557.3057.30686,717
Nov 10, 201758.7058.7057.3057.5057.50724,080
Nov 09, 201758.7059.0058.2058.3058.301,401,198
Nov 08, 201759.0059.5557.9058.2558.251,179,515
Nov 07, 201758.1559.8058.1559.2059.201,560,704
Nov 06, 201758.0058.6057.5558.1558.151,131,033
Nov 03, 201759.6059.6057.0557.8557.851,007,443
Nov 02, 201758.2058.2057.0057.3557.351,356,499
Nov 01, 201757.2057.9056.1556.3556.352,160,954
Oct 31, 201756.2058.1556.2057.2057.201,508,954
Oct 30, 201756.7057.3556.2056.4056.401,272,062
Oct 27, 201757.3057.9056.2056.5056.501,402,480
Oct 26, 201758.5558.5557.0557.3057.301,627,624
Oct 25, 201759.7059.7058.3058.8558.851,236,786
Oct 24, 201759.6059.6058.4058.4058.40465,465
Oct 23, 201759.7059.8058.6559.1059.101,196,410
Oct 20, 201760.2060.2057.6559.2059.201,631,208
Oct 19, 201759.6560.0558.1558.5058.502,078,999
Oct 18, 201758.0059.4057.7558.8058.801,924,735
Oct 17, 201758.0058.7557.8557.9057.901,202,249
Oct 16, 201759.0059.0057.6557.8057.801,858,060
Oct 13, 201758.5059.5058.3058.7558.751,464,540
Oct 12, 201757.9058.8057.5058.5058.501,780,302
Oct 11, 201757.6057.9057.2557.7057.701,647,483
Oct 10, 201757.5058.2557.1057.2057.201,124,084
Oct 09, 201758.0058.2057.0057.7057.701,918,479
Oct 06, 201756.5058.7556.5057.9057.903,544,058
Oct 04, 201756.6556.8555.4556.5056.503,704,049
Oct 03, 201756.6057.9556.1056.1056.103,285,727
Sep 29, 201758.0058.7055.3056.6056.603,271,295
Sep 28, 201756.0057.2055.0056.2056.206,429,320
Sep 27, 201754.4554.9554.2054.2054.202,371,658
Sep 26, 201754.5554.5553.0053.4553.451,138,649
Sep 25, 201755.3055.3053.8053.9053.901,738,279
Sep 22, 201755.5055.5054.0054.8554.852,785,279
Sep 21, 201753.2054.5053.0054.0554.052,464,433
Sep 20, 201754.0054.0052.8553.4053.402,780,673
Sep 19, 201751.9553.5051.9553.0553.052,035,788
Sep 18, 201751.9052.7551.4052.2052.201,267,515
Sep 15, 201751.5051.8550.5051.4051.404,383,833
Sep 14, 201752.7053.1051.8051.9551.951,793,751
Sep 13, 201752.7553.2052.0552.6552.651,372,090
Sep 12, 201754.3054.4552.9053.2553.251,357,406
Sep 11, 201754.2554.9053.7553.9553.953,243,734
Sep 08, 201754.0054.4553.2054.3554.353,278,722
Sep 07, 201753.3053.3052.4052.9552.951,978,067
Sep 06, 201751.5553.3051.5553.2553.254,707,065
Sep 05, 201751.4052.0051.1551.6551.651,777,705
Sep 04, 201751.2051.6050.9051.2051.202,642,294
Sep 01, 201751.0051.6050.8051.2551.251,789,892
Aug 31, 201752.3052.3050.3550.3550.354,226,834
Aug 30, 201750.5550.5549.7049.8549.85874,000
Aug 29, 201750.3550.4549.4050.2050.201,552,153
Aug 28, 201749.9049.9049.0049.7549.753,073,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...