U.S. Markets closed

ENN ENERGY (2688.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
51.850+0.150 (+0.290%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201752.0052.2551.4551.8551.852,640,508
Jul 20, 201753.3053.3051.6551.7051.703,632,167
Jul 19, 201753.4053.8052.4052.7552.752,895,813
Jul 18, 201753.0053.0551.8053.0553.052,572,053
Jul 17, 201754.0055.0052.7053.2053.204,233,930
Jul 14, 201754.3055.2053.2053.6053.606,699,600
Jul 13, 201754.5056.0053.7554.8054.807,256,722
Jul 12, 201753.0054.2052.4054.0554.055,349,834
Jul 11, 201751.6552.9051.0052.6052.604,054,821
Jul 10, 201752.8052.8051.4051.9551.955,132,944
Jul 07, 201748.6052.0048.5050.9050.9011,493,455
Jul 06, 201747.4548.0047.0047.8047.803,784,996
Jul 05, 201747.4548.0047.0547.5547.552,309,228
Jul 04, 201747.3549.8046.5047.0547.054,109,000
Jul 03, 201746.9547.3546.3046.7046.702,881,046
Jun 30, 201747.6547.6546.9047.1047.102,817,350
Jun 29, 201746.5547.4046.5547.1547.152,733,050
Jun 28, 201746.7546.8046.4546.5546.551,174,370
Jun 27, 201746.9047.2046.5047.1047.104,676,300
Jun 26, 201745.9546.5545.2546.2546.252,876,768
Jun 23, 201747.0047.5045.8046.2546.255,400,156
Jun 22, 201742.9044.8542.9043.5543.555,373,985
Jun 21, 201742.5042.7042.0042.5542.551,293,271
Jun 20, 201742.2042.7542.1042.5042.50746,683
Jun 19, 201741.5042.3041.5042.1542.15824,406
Jun 16, 201742.4042.4041.4541.5041.502,160,571
Jun 15, 201742.2042.2041.5541.9541.95830,536
Jun 14, 201742.0042.0041.1541.9541.951,368,229
Jun 13, 201741.5541.8040.9041.6041.601,514,917
Jun 12, 201742.0042.3540.7041.0041.003,430,000
Jun 09, 201743.9543.9541.6541.6541.654,439,182
Jun 08, 201743.8543.8543.0043.8043.801,892,677
Jun 07, 201743.5043.6043.2543.6043.602,312,486
Jun 06, 201743.5043.5042.7543.4043.403,828,200
Jun 05, 201742.3043.2041.1043.0043.006,026,119
Jun 02, 201740.5542.0040.5542.0042.003,936,340
Jun 01, 201740.6041.0039.9040.3540.351,590,715
Jun 01, 20170.83 Dividend
May 31, 201741.0041.1040.6541.0040.172,534,462
May 29, 201741.0041.8040.8041.0040.17757,481
May 26, 201741.1041.5040.4041.3540.511,353,759
May 25, 201740.5541.0040.1041.0040.173,557,045
May 24, 201741.1041.3540.2040.5539.731,500,046
May 23, 201742.1042.1040.7041.1540.324,090,735
May 22, 201738.8540.9038.8540.9040.074,570,312
May 19, 201739.7039.7538.3538.8038.012,497,057
May 18, 201739.0539.6538.6539.3538.553,348,001
May 17, 201738.8039.7538.4039.7538.958,168,628
May 16, 201735.5039.2035.5039.0538.2612,944,600
May 15, 201740.3040.6536.0036.5035.7626,339,766
May 12, 201742.3542.7041.5041.5040.665,422,995
May 11, 201742.6043.0542.3542.3541.492,706,935
May 10, 201743.5543.9042.5542.5541.692,554,267
May 09, 201742.5043.5042.5043.2042.333,562,816
May 08, 201741.6043.0541.6042.5041.644,085,673
May 05, 201741.9541.9541.1041.4040.565,428,239
May 04, 201741.2042.0041.2041.6040.765,911,600
May 02, 201742.2042.2040.9041.2040.3712,500,345
Apr 28, 201742.5042.9542.1042.2041.359,130,423
Apr 27, 201742.3042.6041.8542.1541.306,139,091
Apr 26, 201743.2043.2041.9042.2041.358,461,510
Apr 25, 201742.7543.2542.5043.0042.133,256,597
Apr 24, 201743.7043.7042.0042.3541.494,953,706
Apr 21, 201742.6043.0542.3042.8041.933,234,966
Apr 20, 201743.1543.4041.6542.2041.3511,514,338
Apr 19, 201743.7043.9543.0043.2542.377,019,846
Apr 18, 201745.3545.3543.7543.7542.862,787,671
Apr 13, 201745.6545.7545.1545.3544.431,700,000
Apr 12, 201745.9046.3545.2045.5544.632,081,206
Apr 11, 201746.3547.2545.7046.1045.172,730,867
Apr 10, 201745.9546.9545.8046.5045.563,758,069
Apr 07, 201744.9545.8544.8545.8544.922,823,978
Apr 06, 201745.8545.8544.5044.5543.653,215,009
Apr 05, 201745.1046.9043.9045.8544.925,952,935
Apr 03, 201745.4045.4044.3545.1044.193,334,870
Mar 31, 201744.4044.7043.6543.7542.862,620,600
Mar 30, 201744.8044.9544.3044.6543.751,184,428
Mar 29, 201745.0045.0043.6044.2543.353,747,734
Mar 28, 201744.8045.5544.7045.0544.142,410,878
Mar 27, 201744.5044.8043.8544.7543.845,041,767
Mar 24, 201744.5045.0043.5544.3043.403,350,098
Mar 23, 201743.3544.8542.2544.6543.754,811,098
Mar 22, 201742.6043.3542.1543.3542.474,407,041
Mar 21, 201743.9544.8543.6543.9043.012,934,098
Mar 20, 201744.9044.9043.9543.9543.062,638,000
Mar 17, 201744.4545.1044.0044.5043.604,001,431
Mar 16, 201744.1544.4543.8044.3043.403,114,000
Mar 15, 201743.7544.2543.6044.2543.352,934,464
Mar 14, 201742.4044.2542.3544.2543.355,690,131
Mar 13, 201742.0042.6541.8542.2541.394,474,680
Mar 10, 201742.9042.9042.0042.2541.391,300,212
Mar 09, 201743.0043.0041.7042.9542.082,476,268
Mar 08, 201743.5043.5042.7542.7541.884,901,400
Mar 07, 201741.9543.3041.9542.9042.033,524,053
Mar 06, 201742.3542.5041.4041.7040.865,153,366
Mar 03, 201740.8542.6540.6042.5041.647,521,482
Mar 02, 201739.6041.9039.4541.1040.2712,101,896
Mar 01, 201737.8539.4537.7039.4038.606,305,648
Feb 28, 201737.7038.4037.5037.5036.743,751,473
Feb 27, 201738.9039.4037.7537.9037.131,709,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...