HKSE - Delayed Quote HKD

ENN Energy Holdings Limited (2688.HK)

64.500

-1.200

(-1.83%)

At close: 4:08:02 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	65.700	65.700	64.350	64.500	64.500	2,992,029
May 21, 2025	64.200	66.100	64.200	65.700	65.700	4,482,552
May 20, 2025	63.300	64.450	63.000	64.000	64.000	3,203,492
May 19, 2025	61.850	63.400	61.850	62.950	62.950	2,581,746
May 16, 2025	62.600	62.750	61.850	61.850	61.850	3,175,481
May 15, 2025	62.550	63.700	62.550	62.550	62.550	2,363,780
May 14, 2025	63.100	63.250	62.300	63.050	63.050	2,304,049
May 13, 2025	62.800	63.200	62.150	62.450	62.450	2,952,567
May 12, 2025	62.200	63.850	62.200	63.550	63.550	4,054,235
May 9, 2025	62.700	63.200	61.650	61.900	61.900	2,931,741
May 8, 2025	62.250	63.250	62.200	62.900	62.900	2,888,338
May 7, 2025	62.300	62.600	61.750	62.150	62.150	3,855,124
May 6, 2025	61.300	61.600	60.600	60.850	60.850	6,541,000
May 2, 2025	61.000	62.250	61.000	61.750	61.750	2,085,195
Apr 30, 2025	61.800	62.300	61.300	61.550	61.550	3,054,366
Apr 29, 2025	61.450	62.800	61.000	61.450	61.450	3,632,885
Apr 28, 2025	61.300	62.050	61.050	61.450	61.450	3,889,056
Apr 25, 2025	62.000	62.450	61.300	61.300	61.300	2,897,041
Apr 24, 2025	61.900	62.500	61.650	62.100	62.100	4,246,998
Apr 23, 2025	63.900	63.900	62.250	62.700	62.700	3,329,622
Apr 22, 2025	61.200	63.600	60.850	62.800	62.800	6,436,514
Apr 17, 2025	59.400	61.100	59.250	60.900	60.900	5,158,579
Apr 16, 2025	59.950	60.650	59.200	59.500	59.500	8,102,302
Apr 15, 2025	59.300	61.300	59.150	60.500	60.500	11,018,537
Apr 14, 2025	59.200	60.000	58.950	59.400	59.400	11,062,554
Apr 11, 2025	59.800	60.000	58.350	58.350	58.350	15,231,185
Apr 10, 2025	60.500	61.450	59.800	60.000	60.000	9,795,772
Apr 9, 2025	58.500	61.200	58.250	60.500	60.500	11,340,515
Apr 8, 2025	58.800	60.150	58.500	59.600	59.600	14,632,429
Apr 7, 2025	61.150	61.900	58.250	58.800	58.800	23,080,549
Apr 3, 2025	63.750	65.050	63.650	64.350	64.350	8,547,209
Apr 2, 2025	64.500	65.400	64.250	64.500	64.500	9,358,322
Apr 1, 2025	64.500	65.850	64.300	65.000	65.000	10,422,580
Mar 31, 2025	63.650	65.250	63.200	64.200	64.200	17,891,391
Mar 28, 2025	66.200	66.800	64.200	64.200	64.200	16,840,976
Mar 27, 2025	69.000	69.750	62.200	66.000	66.000	45,148,818
Mar 26, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 25, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 24, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 21, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 20, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 19, 2025	59.450	59.450	59.450	59.450	59.450	-
Mar 18, 2025	59.200	59.600	58.150	59.450	59.450	7,062,956
Mar 17, 2025	54.650	58.600	54.500	58.550	58.550	10,095,394
Mar 14, 2025	54.800	55.200	54.150	54.200	54.200	3,111,850
Mar 13, 2025	54.550	55.200	53.550	54.250	54.250	2,754,147
Mar 12, 2025	52.150	54.950	51.600	54.450	54.450	5,748,398
Mar 11, 2025	52.200	52.450	51.650	52.150	52.150	3,992,844
Mar 10, 2025	53.300	53.600	52.000	52.600	52.600	3,453,669
Mar 7, 2025	52.950	54.550	52.700	53.550	53.550	3,939,407
Mar 6, 2025	53.800	53.800	52.850	53.200	53.200	2,556,351
Mar 5, 2025	53.100	54.150	52.550	53.350	53.350	2,849,633
Mar 4, 2025	51.700	52.450	51.300	52.000	52.000	2,738,016
Mar 3, 2025	52.300	54.200	52.200	52.650	52.650	3,246,312
Feb 28, 2025	54.300	54.550	51.650	51.700	51.700	5,830,609
Feb 27, 2025	54.000	54.650	53.300	54.050	54.050	3,794,576
Feb 26, 2025	51.100	54.350	51.100	54.100	54.100	5,936,619
Feb 25, 2025	50.900	51.500	50.850	51.150	51.150	3,661,267
Feb 24, 2025	52.000	52.650	51.550	51.750	51.750	3,229,106
Feb 21, 2025	54.300	54.450	51.800	52.500	52.500	5,380,293
Feb 20, 2025	54.750	55.100	53.300	53.300	53.300	2,953,982
Feb 19, 2025	53.850	55.450	53.400	55.400	55.400	4,611,821
Feb 18, 2025	54.100	54.700	53.450	54.600	54.600	3,859,892
Feb 17, 2025	52.800	54.150	52.600	53.700	53.700	4,203,286
Feb 14, 2025	53.700	54.900	52.550	53.550	53.550	3,929,989
Feb 13, 2025	51.950	54.450	51.250	53.200	53.200	7,086,934
Feb 12, 2025	52.550	52.600	51.300	51.900	51.900	5,284,383
Feb 11, 2025	52.350	52.900	51.550	51.600	51.600	5,218,148
Feb 10, 2025	51.550	52.600	50.950	52.350	52.350	10,378,781
Feb 7, 2025	51.250	52.400	51.050	52.050	52.050	5,474,242
Feb 6, 2025	51.100	52.100	50.800	51.700	51.700	3,994,465
Feb 5, 2025	52.450	52.450	50.850	51.100	51.100	7,323,049
Feb 4, 2025	54.050	55.900	51.750	52.450	52.450	5,321,576
Feb 3, 2025	50.000	53.200	49.800	52.900	52.900	7,085,071
Jan 28, 2025	52.500	52.500	52.500	52.500	52.500	-
Jan 27, 2025	51.000	52.400	51.000	52.300	52.300	5,654,673
Jan 24, 2025	53.050	53.050	50.800	50.800	50.800	3,733,686
Jan 23, 2025	52.550	53.750	52.100	52.500	52.500	1,821,970
Jan 22, 2025	54.350	54.550	53.050	53.300	53.300	1,939,523
Jan 21, 2025	54.300	54.550	53.250	54.400	54.400	1,838,998
Jan 20, 2025	53.900	54.400	53.200	53.450	53.450	1,699,449
Jan 17, 2025	53.850	54.350	53.300	53.650	53.650	2,326,713
Jan 16, 2025	53.900	54.600	52.800	53.850	53.850	1,664,770
Jan 15, 2025	53.300	53.900	52.050	53.900	53.900	1,793,181
Jan 14, 2025	53.050	54.100	52.100	53.350	53.350	4,075,226
Jan 13, 2025	52.650	53.700	51.300	53.200	53.200	3,060,136
Jan 10, 2025	55.250	55.250	53.000	53.250	53.250	2,214,693
Jan 9, 2025	55.000	56.400	54.150	54.250	54.250	2,298,960
Jan 8, 2025	54.250	55.500	54.100	55.000	55.000	2,190,242
Jan 7, 2025	54.500	55.200	53.150	54.250	54.250	2,854,192
Jan 6, 2025	55.000	55.900	54.150	54.500	54.500	1,106,992
Jan 3, 2025	54.750	55.600	54.100	54.500	54.500	1,968,740
Jan 2, 2025	55.000	55.450	54.150	54.650	54.650	2,135,500
Dec 31, 2024	56.000	56.000	56.000	56.000	56.000	-
Dec 30, 2024	56.050	57.250	55.550	56.250	56.250	2,401,757
Dec 27, 2024	56.400	57.000	54.500	55.550	55.550	2,542,963
Dec 24, 2024	57.100	57.100	57.100	57.100	57.100	-
Dec 23, 2024	54.650	56.400	54.650	56.050	56.050	1,833,878
Dec 20, 2024	54.150	55.150	53.850	54.500	54.500	2,557,053
Dec 19, 2024	55.500	56.300	54.100	54.250	54.250	3,957,287
Dec 18, 2024	55.100	56.850	55.100	56.000	56.000	2,840,243
Dec 17, 2024	54.250	55.600	53.850	55.000	55.000	4,315,015
Dec 16, 2024	56.800	58.250	54.700	54.900	54.900	3,832,500
Dec 13, 2024	57.050	57.550	55.850	56.800	56.800	6,292,407
Dec 12, 2024	57.500	58.750	56.850	57.900	57.900	3,488,165
Dec 11, 2024	57.400	58.750	57.400	57.950	57.950	3,576,584
Dec 10, 2024	59.800	60.100	56.700	56.750	56.750	4,958,310
Dec 9, 2024	54.150	57.650	53.850	57.650	57.650	8,164,511
Dec 6, 2024	51.750	54.300	51.250	54.150	54.150	3,871,318
Dec 5, 2024	52.950	52.950	51.300	51.800	51.800	2,830,642
Dec 4, 2024	53.350	53.950	52.750	53.350	53.350	3,058,152
Dec 3, 2024	52.300	53.900	52.100	53.400	53.400	5,003,931
Dec 2, 2024	53.000	53.350	51.800	52.200	52.200	2,035,624
Nov 29, 2024	52.650	52.950	51.550	52.250	52.250	2,147,355
Nov 28, 2024	53.750	53.750	51.800	52.100	52.100	2,105,086
Nov 27, 2024	51.600	54.000	51.100	53.750	53.750	3,207,976
Nov 26, 2024	51.000	53.150	51.000	51.050	51.050	2,937,775
Nov 25, 2024	52.150	52.800	51.350	52.250	52.250	5,196,093
Nov 22, 2024	52.100	53.100	51.450	51.600	51.600	3,000,578
Nov 21, 2024	51.700	53.000	51.400	52.750	52.750	2,440,197
Nov 20, 2024	51.500	52.150	51.200	51.950	51.950	2,853,578
Nov 19, 2024	52.600	53.000	51.450	51.900	51.900	1,621,678
Nov 18, 2024	51.600	53.600	51.600	52.050	52.050	2,478,939
Nov 15, 2024	52.200	52.950	51.100	51.100	51.100	2,545,438
Nov 14, 2024	52.750	54.000	52.200	52.350	52.350	4,213,723
Nov 13, 2024	54.150	54.500	53.000	53.500	53.500	2,074,584
Nov 12, 2024	55.950	57.100	53.950	54.250	54.250	3,811,360
Nov 11, 2024	53.450	56.200	53.400	56.000	56.000	2,885,527
Nov 8, 2024	56.650	57.550	54.550	55.050	55.050	3,746,700
Nov 7, 2024	52.300	56.250	52.300	55.950	55.950	3,460,633
Nov 6, 2024	54.500	54.500	52.900	53.250	53.250	4,249,689
Nov 5, 2024	54.000	54.950	53.950	54.850	54.850	2,401,064
Nov 4, 2024	52.850	55.200	52.850	54.700	54.700	2,548,072
Nov 1, 2024	0.65 Dividend
Nov 1, 2024	55.100	55.100	53.150	53.400	53.400	2,894,351
Oct 31, 2024	55.700	56.250	54.500	54.700	54.050	3,853,698
Oct 30, 2024	57.800	58.100	55.900	56.250	55.582	3,891,823
Oct 29, 2024	57.850	59.150	57.150	57.500	56.817	4,204,225
Oct 28, 2024	58.000	58.250	56.550	57.900	57.212	3,400,655
Oct 25, 2024	57.150	59.000	57.150	57.900	57.212	3,504,265
Oct 24, 2024	56.400	58.700	56.300	58.150	57.459	6,440,100
Oct 23, 2024	56.800	59.100	55.250	56.950	56.273	6,292,068
Oct 22, 2024	54.250	56.950	54.250	56.800	56.125	4,813,620
Oct 21, 2024	56.800	57.650	54.800	55.000	54.346	4,538,956
Oct 18, 2024	53.950	56.200	53.200	55.700	55.038	4,074,835
Oct 17, 2024	54.100	56.500	53.700	54.250	53.605	6,435,156
Oct 16, 2024	51.800	54.700	51.600	53.850	53.210	9,769,267
Oct 15, 2024	55.650	56.150	52.700	53.350	52.716	9,954,261
Oct 14, 2024	55.900	56.800	53.000	55.050	54.396	9,344,566
Oct 10, 2024	56.700	57.650	55.400	55.950	55.285	8,352,839
Oct 9, 2024	57.900	57.900	52.000	53.450	52.815	10,361,250
Oct 8, 2024	62.600	62.950	55.300	55.700	55.038	12,315,957
Oct 7, 2024	62.600	63.750	62.250	63.000	62.251	7,836,018
Oct 4, 2024	61.400	63.000	60.450	62.100	61.362	5,379,904
Oct 3, 2024	62.700	62.850	59.450	61.500	60.769	6,403,006
Oct 2, 2024	59.000	62.950	59.000	62.700	61.955	14,047,884
Sep 30, 2024	62.000	62.500	59.300	60.050	59.336	11,818,929
Sep 27, 2024	57.750	60.200	57.650	60.000	59.287	19,034,280
Sep 26, 2024	54.150	56.000	53.800	56.000	55.335	20,880,992
Sep 25, 2024	55.700	56.000	53.300	53.550	52.914	14,194,924
Sep 24, 2024	51.800	53.400	51.500	53.000	52.370	17,570,188
Sep 23, 2024	49.500	50.900	48.850	50.000	49.406	4,567,633
Sep 20, 2024	48.950	50.150	48.750	49.550	48.961	7,714,225
Sep 19, 2024	46.950	49.550	46.900	49.100	48.517	9,302,737
Sep 17, 2024	45.850	47.900	45.850	47.300	46.738	8,836,768
Sep 16, 2024	45.500	45.950	44.800	45.800	45.256	2,613,969
Sep 13, 2024	45.600	46.650	45.450	46.000	45.453	4,444,263
Sep 12, 2024	45.500	45.850	45.100	45.250	44.712	2,545,747
Sep 11, 2024	45.300	46.700	44.900	45.450	44.910	3,792,510
Sep 10, 2024	46.900	47.200	45.900	46.700	46.145	3,655,874
Sep 9, 2024	48.000	48.350	46.400	46.900	46.343	5,445,409
Sep 5, 2024	48.500	48.650	47.700	48.250	47.677	4,189,086
Sep 4, 2024	49.000	49.250	48.000	48.700	48.121	2,306,867
Sep 3, 2024	49.400	50.250	49.000	49.500	48.912	3,103,587
Sep 2, 2024	51.500	51.500	49.100	49.500	48.912	4,132,979
Aug 30, 2024	50.700	51.650	50.300	50.900	50.295	10,830,003
Aug 29, 2024	51.000	51.900	50.100	51.700	51.086	5,094,944
Aug 28, 2024	51.800	51.900	50.900	51.350	50.740	7,608,033
Aug 27, 2024	53.250	53.400	51.650	52.200	51.580	4,657,415
Aug 26, 2024	53.550	54.600	53.550	54.000	53.358	3,926,353
Aug 23, 2024	51.950	53.750	51.950	53.500	52.864	2,580,422
Aug 22, 2024	54.000	54.600	52.400	53.400	52.765	3,684,995
Aug 21, 2024	54.450	54.500	53.700	54.050	53.408	1,299,334
Aug 20, 2024	55.550	55.850	54.150	54.450	53.803	3,484,740
Aug 19, 2024	56.100	56.600	55.050	55.300	54.643	1,517,509
Aug 16, 2024	54.900	55.750	54.750	55.250	54.593	2,185,470
Aug 15, 2024	54.900	56.600	54.200	55.050	54.396	1,993,426
Aug 14, 2024	55.400	55.750	54.600	54.900	54.248	3,637,277
Aug 13, 2024	53.700	55.200	53.500	55.000	54.346	2,558,989
Aug 12, 2024	53.200	53.500	52.600	53.400	52.765	1,377,135
Aug 9, 2024	53.250	54.600	52.850	52.950	52.321	1,462,810
Aug 8, 2024	51.900	53.750	51.450	52.950	52.321	4,380,566
Aug 7, 2024	50.100	53.050	49.800	52.250	51.629	5,079,097
Aug 6, 2024	50.500	51.250	49.850	50.300	49.702	5,451,734
Aug 5, 2024	51.050	51.250	48.350	49.600	49.011	6,331,683
Aug 2, 2024	51.900	52.150	50.600	51.250	50.641	7,066,717
Aug 1, 2024	54.850	55.800	52.800	53.500	52.864	7,320,384
Jul 31, 2024	55.200	56.050	54.500	54.900	54.248	4,177,051
Jul 30, 2024	55.600	55.750	54.150	54.800	54.149	4,596,291
Jul 29, 2024	56.200	56.950	55.250	55.750	55.088	7,622,623
Jul 26, 2024	58.550	58.550	56.000	56.200	55.532	5,583,137
Jul 25, 2024	58.200	59.400	57.400	57.950	57.261	3,150,870
Jul 24, 2024	60.000	60.000	58.200	58.600	57.904	3,009,208
Jul 23, 2024	61.000	61.450	59.900	60.050	59.336	1,684,981
Jul 22, 2024	61.000	61.450	59.250	61.250	60.522	1,848,026
Jul 19, 2024	61.150	61.850	59.400	59.700	58.991	3,194,782
Jul 18, 2024	59.900	62.800	59.850	62.150	61.411	2,566,512
Jul 17, 2024	61.300	61.850	60.300	60.550	59.830	2,398,379
Jul 16, 2024	60.700	61.900	60.450	61.150	60.423	2,070,784
Jul 15, 2024	63.750	64.000	60.650	62.000	61.263	2,974,976
Jul 12, 2024	63.350	64.500	63.300	64.000	63.239	2,187,100
Jul 11, 2024	62.950	63.500	62.300	63.250	62.498	2,021,126
Jul 10, 2024	62.450	63.000	61.450	61.700	60.967	1,646,760
Jul 9, 2024	63.400	63.800	61.650	62.450	61.708	3,458,986
Jul 8, 2024	63.050	63.700	61.400	63.400	62.647	2,691,187
Jul 5, 2024	63.650	64.400	62.700	63.200	62.449	3,198,394
Jul 4, 2024	63.950	66.000	63.300	63.500	62.745	2,325,214
Jul 3, 2024	62.050	63.850	62.050	63.500	62.745	3,179,852
Jul 2, 2024	64.350	65.000	61.700	62.050	61.313	5,471,213
Jun 28, 2024	64.150	64.800	63.350	64.350	63.585	4,069,735
Jun 27, 2024	66.000	66.500	64.300	64.600	63.832	1,795,594
Jun 26, 2024	68.000	68.200	65.650	66.300	65.512	1,684,713
Jun 25, 2024	67.300	68.800	66.050	67.450	66.648	1,849,504
Jun 24, 2024	65.800	67.250	64.300	67.050	66.253	2,384,158
Jun 21, 2024	66.950	67.850	65.850	66.300	65.512	3,952,144
Jun 20, 2024	68.300	68.800	67.850	68.200	67.390	1,438,318
Jun 19, 2024	67.250	68.600	66.450	68.300	67.488	1,214,813
Jun 18, 2024	66.550	66.850	64.800	66.650	65.858	1,710,912
Jun 17, 2024	68.050	68.900	66.350	66.750	65.957	2,156,877
Jun 14, 2024	68.900	70.550	68.100	69.150	68.328	2,743,681
Jun 13, 2024	67.500	69.550	67.000	69.350	68.526	2,434,578
Jun 12, 2024	68.000	68.800	66.000	66.400	65.611	1,856,513
Jun 11, 2024	68.000	69.950	66.850	67.650	66.846	5,416,835
Jun 7, 2024	72.550	72.650	70.100	70.700	69.860	2,983,997
Jun 6, 2024	73.250	74.600	71.800	72.400	71.540	2,052,275
Jun 5, 2024	2.31 Dividend
Jun 5, 2024	71.000	73.000	70.600	72.100	71.243	2,319,149
Jun 4, 2024	72.000	73.750	72.000	73.000	69.850	1,127,026
Jun 3, 2024	72.950	73.900	71.700	72.600	69.467	1,481,491
May 31, 2024	75.800	75.800	70.800	71.700	68.606	6,098,631
May 30, 2024	73.600	75.900	72.800	74.200	70.998	3,093,437
May 29, 2024	73.650	74.850	72.000	73.600	70.424	2,621,840
May 28, 2024	75.700	76.450	74.600	75.000	71.764	1,711,101
May 27, 2024	74.850	76.150	73.850	75.700	72.433	1,590,155
May 24, 2024	74.300	77.150	74.300	74.950	71.716	1,227,607
May 23, 2024	75.500	76.700	74.100	76.150	72.864	1,444,723
May 22, 2024	76.350	78.650	75.900	76.950	73.630	3,097,139

1193.HK CHINA RES GAS

22.500

-0.22%

0384.HK CHINA GAS HOLD

7.210

-1.10%

600803.SS ENN Natural Gas Co.,Ltd.

19.41

-0.82%

9532.T Osaka Gas Co., Ltd.

3,607.00

-0.17%

1083.HK TG SMART ENERGY

3.500

-1.41%

0003.HK HK & CHINA GAS

6.990

+0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ENN Energy Holdings Limited (2688.HK)

Related Tickers