Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,323.39 -2.89 (-0.09%) Nikkei
39,700.80 +527.65 (+1.35%) Hang Seng
18,107.18 +34.28 (+0.19%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,550.40 +594.91 (+0.98%) CMC Crypto 200
1,278.93 -4.86 (-0.38%)
ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:54PM HKT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 68.000 | 68.200 | 65.650 | 66.800 | 66.800 | 604,047 |
| 25 Jun 2024 | 67.300 | 68.800 | 66.050 | 67.450 | 67.450 | 1,849,504 |
| 24 Jun 2024 | 65.800 | 67.250 | 64.300 | 67.050 | 67.050 | 2,384,158 |
| 21 Jun 2024 | 66.950 | 67.850 | 65.850 | 66.300 | 66.300 | 3,952,144 |
| 20 Jun 2024 | 68.300 | 68.800 | 67.850 | 68.200 | 68.200 | 1,438,318 |
| 19 Jun 2024 | 67.250 | 68.600 | 66.450 | 68.300 | 68.300 | 1,214,813 |
| 18 Jun 2024 | 66.550 | 66.850 | 64.800 | 66.650 | 66.650 | 1,710,912 |
| 17 Jun 2024 | 68.050 | 68.900 | 66.350 | 66.750 | 66.750 | 2,156,877 |
| 14 Jun 2024 | 68.900 | 70.550 | 68.100 | 69.150 | 69.150 | 2,743,681 |
| 13 Jun 2024 | 67.500 | 69.550 | 67.000 | 69.350 | 69.350 | 2,434,578 |
| 12 Jun 2024 | 68.000 | 68.800 | 66.000 | 66.400 | 66.400 | 1,856,513 |
| 11 Jun 2024 | 68.000 | 69.950 | 66.850 | 67.650 | 67.650 | 5,416,835 |
| 07 Jun 2024 | 72.550 | 72.650 | 70.100 | 70.700 | 70.700 | 2,983,997 |
| 06 Jun 2024 | 73.250 | 74.600 | 71.800 | 72.400 | 72.400 | 2,052,275 |
| 05 Jun 2024 | 71.000 | 73.000 | 70.600 | 72.100 | 72.100 | 2,319,149 |
| 05 Jun 2024 | 2.31 Dividend | |||||
| 04 Jun 2024 | 72.000 | 73.750 | 72.000 | 73.000 | 70.690 | 1,127,026 |
| 03 Jun 2024 | 72.950 | 73.900 | 71.700 | 72.600 | 70.303 | 1,481,491 |
| 31 May 2024 | 75.800 | 75.800 | 70.800 | 71.700 | 69.431 | 6,098,631 |
| 30 May 2024 | 73.600 | 75.900 | 72.800 | 74.200 | 71.852 | 3,093,437 |
| 29 May 2024 | 73.650 | 74.850 | 72.000 | 73.600 | 71.271 | 2,621,840 |
| 28 May 2024 | 75.700 | 76.450 | 74.600 | 75.000 | 72.627 | 1,711,101 |
| 27 May 2024 | 74.850 | 76.150 | 73.850 | 75.700 | 73.305 | 1,590,155 |
| 24 May 2024 | 74.300 | 77.150 | 74.300 | 74.950 | 72.578 | 1,227,607 |
| 23 May 2024 | 75.500 | 76.700 | 74.100 | 76.150 | 73.740 | 1,444,723 |
| 22 May 2024 | 76.350 | 78.650 | 75.900 | 76.950 | 74.515 | 3,097,139 |
| 21 May 2024 | 78.000 | 78.000 | 75.550 | 76.050 | 73.643 | 6,296,136 |
| 20 May 2024 | 77.000 | 79.550 | 77.000 | 79.300 | 76.791 | 2,493,856 |
| 17 May 2024 | 76.650 | 78.400 | 75.800 | 77.000 | 74.563 | 2,228,313 |
| 16 May 2024 | 78.400 | 79.250 | 76.000 | 78.200 | 75.725 | 3,493,046 |
| 14 May 2024 | 77.750 | 77.750 | 75.350 | 76.850 | 74.418 | 3,656,409 |
| 13 May 2024 | 76.650 | 76.900 | 73.950 | 76.550 | 74.128 | 3,648,872 |
| 10 May 2024 | 73.000 | 77.000 | 72.850 | 76.650 | 74.225 | 5,374,957 |
| 09 May 2024 | 70.800 | 72.800 | 70.000 | 72.400 | 70.109 | 2,752,570 |
| 08 May 2024 | 70.450 | 71.600 | 68.750 | 70.150 | 67.930 | 2,957,439 |
| 07 May 2024 | 70.500 | 71.750 | 70.150 | 71.600 | 69.334 | 2,585,769 |
| 06 May 2024 | 72.500 | 72.500 | 69.200 | 70.350 | 68.124 | 5,158,791 |
| 03 May 2024 | 70.600 | 71.950 | 69.400 | 71.150 | 68.899 | 5,541,450 |
| 02 May 2024 | 69.250 | 70.600 | 67.800 | 69.550 | 67.349 | 2,832,203 |
| 30 Apr 2024 | 67.650 | 69.500 | 67.350 | 67.650 | 65.509 | 3,132,850 |
| 29 Apr 2024 | 66.250 | 67.900 | 65.700 | 67.500 | 65.364 | 2,729,339 |
| 26 Apr 2024 | 65.500 | 67.800 | 65.050 | 66.850 | 64.735 | 2,638,747 |
| 25 Apr 2024 | 65.450 | 67.850 | 65.300 | 65.800 | 63.718 | 2,245,900 |
| 24 Apr 2024 | 64.050 | 66.100 | 63.900 | 65.550 | 63.476 | 1,810,698 |
| 23 Apr 2024 | 65.250 | 65.800 | 62.900 | 64.100 | 62.072 | 2,450,202 |
| 22 Apr 2024 | 62.800 | 65.400 | 62.800 | 63.900 | 61.878 | 2,519,295 |
| 19 Apr 2024 | 62.350 | 62.450 | 59.200 | 61.400 | 59.457 | 4,900,521 |
| 18 Apr 2024 | 62.200 | 63.750 | 62.150 | 62.850 | 60.861 | 2,866,672 |
| 17 Apr 2024 | 61.950 | 63.250 | 61.100 | 62.150 | 60.183 | 3,769,234 |
| 16 Apr 2024 | 64.150 | 64.150 | 61.450 | 62.450 | 60.474 | 4,928,860 |
| 15 Apr 2024 | 66.500 | 66.500 | 64.100 | 64.850 | 62.798 | 4,119,405 |
| 12 Apr 2024 | 68.150 | 68.800 | 65.900 | 66.500 | 64.396 | 3,917,733 |
| 11 Apr 2024 | 67.500 | 69.650 | 67.350 | 69.200 | 67.010 | 5,265,673 |
| 10 Apr 2024 | 63.600 | 69.050 | 63.600 | 68.300 | 66.139 | 7,247,546 |
| 09 Apr 2024 | 63.600 | 65.600 | 62.050 | 63.600 | 61.587 | 4,060,260 |
| 08 Apr 2024 | 60.250 | 62.700 | 59.550 | 61.500 | 59.554 | 2,334,387 |
| 05 Apr 2024 | 60.200 | 60.950 | 58.100 | 60.250 | 58.343 | 2,752,671 |
| 03 Apr 2024 | 60.800 | 60.800 | 59.550 | 60.100 | 58.198 | 2,654,682 |
| 02 Apr 2024 | 60.150 | 61.850 | 59.600 | 61.450 | 59.505 | 3,873,524 |
| 28 Mar 2024 | 58.500 | 61.050 | 57.950 | 60.300 | 58.392 | 3,900,323 |
| 27 Mar 2024 | 59.850 | 60.100 | 57.750 | 58.000 | 56.165 | 5,579,717 |
| 26 Mar 2024 | 61.450 | 61.600 | 58.150 | 60.450 | 58.537 | 6,199,209 |
| 25 Mar 2024 | 62.900 | 63.850 | 61.200 | 61.450 | 59.505 | 2,807,403 |
| 22 Mar 2024 | 64.850 | 66.300 | 63.100 | 64.700 | 62.653 | 2,513,719 |
| 21 Mar 2024 | 66.100 | 66.300 | 65.000 | 65.550 | 63.476 | 1,799,770 |
| 20 Mar 2024 | 64.750 | 65.750 | 63.400 | 65.200 | 63.137 | 2,072,276 |
| 19 Mar 2024 | 65.350 | 65.350 | 62.200 | 64.050 | 62.023 | 2,591,032 |
| 18 Mar 2024 | 65.700 | 66.500 | 64.750 | 65.500 | 63.427 | 4,205,773 |
| 15 Mar 2024 | 62.000 | 64.900 | 62.000 | 64.900 | 62.846 | 4,978,633 |
| 14 Mar 2024 | 64.800 | 65.100 | 62.050 | 63.300 | 61.297 | 5,216,126 |
| 13 Mar 2024 | 66.100 | 66.700 | 64.600 | 65.250 | 63.185 | 4,318,101 |
| 12 Mar 2024 | 64.900 | 66.550 | 62.750 | 65.800 | 63.718 | 4,771,152 |
| 11 Mar 2024 | 62.200 | 64.850 | 62.200 | 63.100 | 61.103 | 2,180,670 |
| 08 Mar 2024 | 63.650 | 64.400 | 62.900 | 62.900 | 60.910 | 1,739,344 |
| 07 Mar 2024 | 62.050 | 62.750 | 60.800 | 61.700 | 59.748 | 1,428,667 |
| 06 Mar 2024 | 61.250 | 64.000 | 59.800 | 62.700 | 60.716 | 1,867,969 |
| 05 Mar 2024 | 62.350 | 62.350 | 60.250 | 61.250 | 59.312 | 1,890,249 |
| 04 Mar 2024 | 65.400 | 65.400 | 61.700 | 63.000 | 61.006 | 1,486,096 |
| 01 Mar 2024 | 63.150 | 64.650 | 61.750 | 64.000 | 61.975 | 2,823,410 |
| 29 Feb 2024 | 63.700 | 65.750 | 63.700 | 64.350 | 62.314 | 5,977,305 |
| 28 Feb 2024 | 64.900 | 66.050 | 63.550 | 64.100 | 62.072 | 4,346,258 |
| 27 Feb 2024 | 64.550 | 65.250 | 63.200 | 64.900 | 62.846 | 4,260,474 |
| 26 Feb 2024 | 63.900 | 66.300 | 63.350 | 65.000 | 62.943 | 4,372,667 |
| 23 Feb 2024 | 62.200 | 65.400 | 61.950 | 64.500 | 62.459 | 4,679,250 |
| 22 Feb 2024 | 61.250 | 61.950 | 60.150 | 61.950 | 59.990 | 3,352,856 |
| 21 Feb 2024 | 59.300 | 62.450 | 58.950 | 61.200 | 59.263 | 3,383,338 |
| 20 Feb 2024 | 57.700 | 59.900 | 57.100 | 59.850 | 57.956 | 2,484,766 |
| 19 Feb 2024 | 57.950 | 58.100 | 56.800 | 57.000 | 55.196 | 1,523,188 |
| 16 Feb 2024 | 53.350 | 58.400 | 53.350 | 58.000 | 56.165 | 4,713,186 |
| 15 Feb 2024 | 53.200 | 53.750 | 51.700 | 53.050 | 51.371 | 2,339,248 |
| 14 Feb 2024 | 54.300 | 54.950 | 52.850 | 53.900 | 52.194 | 2,056,345 |
| 09 Feb 2024 | 54.750 | 55.350 | 53.250 | 55.050 | 53.308 | 878,826 |
| 08 Feb 2024 | 58.100 | 58.650 | 55.600 | 55.700 | 53.937 | 3,527,450 |
| 07 Feb 2024 | 59.200 | 59.650 | 57.850 | 58.250 | 56.407 | 2,579,046 |
| 06 Feb 2024 | 56.150 | 59.600 | 56.150 | 59.400 | 57.520 | 3,064,054 |
| 05 Feb 2024 | 56.600 | 58.250 | 55.550 | 56.550 | 54.761 | 2,613,393 |
| 02 Feb 2024 | 60.900 | 61.650 | 58.050 | 58.300 | 56.455 | 4,681,175 |
| 01 Feb 2024 | 58.150 | 60.500 | 57.950 | 59.200 | 57.327 | 4,156,649 |
| 31 Jan 2024 | 58.900 | 59.200 | 57.050 | 57.800 | 55.971 | 3,773,212 |
| 30 Jan 2024 | 59.500 | 59.850 | 57.800 | 58.700 | 56.843 | 2,856,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.