HKSE - Delayed Quote
HKD
ENN Energy Holdings Limited (2688.HK)
48.760
+1.180
(+2.48%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.000
48.860
47.340
48.760
48.760
2,501,009
Oct 30, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
48.760
48.860
48.220
48.260
47.580
1,589,258
Oct 28, 2026
49.440
49.440
48.200
48.480
47.797
1,781,448
Oct 27, 2026
49.420
50.000
48.800
49.340
48.645
2,172,840
Oct 26, 2026
48.060
49.440
47.860
49.380
48.684
2,585,618
Oct 23, 2026
48.540
48.540
47.800
48.060
47.383
2,265,237
Oct 22, 2026
49.000
49.040
47.960
48.020
47.343
2,237,282
Oct 21, 2026
50.000
50.000
49.220
49.420
48.724
1,455,622
Oct 20, 2026
50.200
50.250
49.060
49.200
48.507
2,361,520
Oct 16, 2026
50.100
50.550
49.080
50.150
49.443
2,389,978
Oct 15, 2026
50.050
50.450
49.360
49.540
48.842
2,180,880
Oct 14, 2026
49.860
50.650
49.440
50.050
49.345
2,504,781
Oct 13, 2026
49.520
50.000
48.940
49.840
49.138
2,534,818
Oct 12, 2026
49.940
50.200
49.380
49.520
48.822
4,428,633
Oct 9, 2026
49.920
50.500
49.160
49.400
48.704
3,464,486
Oct 8, 2026
49.700
50.050
48.660
49.140
48.448
4,237,521
Oct 7, 2026
48.860
49.800
48.860
49.440
48.743
1,544,641
Oct 6, 2026
49.600
49.760
48.800
48.960
48.270
2,536,062
Oct 5, 2026
48.860
49.340
47.620
48.700
48.014
1,963,359
Oct 2, 2026
48.440
48.840
48.080
48.620
47.935
3,413,221
Sep 30, 2026
48.220
48.960
47.980
48.700
48.014
6,439,780
Sep 29, 2026
48.980
49.000
47.800
48.220
47.541
4,037,096
Sep 28, 2026
48.760
48.940
48.520
48.700
48.014
1,544,328
Sep 25, 2026
48.520
48.780
47.880
48.760
48.073
1,802,748
Sep 24, 2026
47.940
48.520
47.600
48.520
47.836
4,769,290
Sep 23, 2026
48.200
48.540
47.740
47.940
47.265
3,159,970
Sep 22, 2026
49.560
49.940
47.900
48.240
47.560
4,307,237
Sep 21, 2026
49.680
49.980
49.160
49.580
48.881
2,373,410
Sep 18, 2026
49.500
49.860
49.100
49.680
48.980
4,253,150
Sep 17, 2026
49.720
50.250
49.000
49.080
48.388
3,929,069
Sep 16, 2026
50.000
50.800
49.740
50.350
49.641
4,152,942
Sep 15, 2026
49.220
49.520
48.520
49.480
48.783
4,560,977
Sep 14, 2026
48.240
49.340
48.160
49.140
48.448
4,403,071
Sep 11, 2026
50.500
50.850
48.020
48.140
47.462
8,605,783
Sep 10, 2026
51.500
51.500
50.300
50.500
49.788
4,388,438
Sep 9, 2026
51.550
51.850
50.800
51.450
50.725
5,154,184
Sep 8, 2026
50.000
51.600
49.020
51.400
50.676
3,777,705
Sep 7, 2026
49.500
50.000
49.220
49.520
48.822
1,813,850
Sep 4, 2026
49.700
50.700
49.280
49.600
48.901
3,811,662
Sep 3, 2026
50.150
50.150
48.880
49.340
48.645
2,566,614
Sep 2, 2026
49.500
49.780
48.700
49.420
48.724
3,110,938
Sep 1, 2026
49.800
50.400
48.920
49.200
48.507
2,904,888
Aug 31, 2026
48.900
50.000
48.500
49.660
48.960
8,059,848
Aug 28, 2026
48.000
48.960
48.000
48.800
48.112
2,162,723
Aug 27, 2026
48.320
49.340
48.000
48.260
47.580
1,705,215
Aug 26, 2026
48.780
48.780
47.700
47.700
47.028
1,450,766
Aug 25, 2026
48.380
48.560
47.860
48.440
47.757
2,095,743
Aug 24, 2026
48.000
48.080
47.300
47.780
47.107
1,629,543
Aug 21, 2026
48.000
48.400
47.680
48.000
47.324
2,569,833
Aug 20, 2026
47.480
47.900
47.280
47.820
47.146
2,320,856
Aug 19, 2026
46.500
47.340
46.280
47.200
46.535
3,841,405
Aug 18, 2026
46.020
47.280
46.020
47.020
46.357
3,190,192
Aug 17, 2026
46.320
47.120
46.320
46.680
46.022
2,918,968
Aug 14, 2026
46.740
47.020
46.160
46.400
45.746
1,425,400
Aug 13, 2026
46.500
47.580
46.500
47.080
46.417
3,463,400
Aug 12, 2026
46.500
47.340
46.380
47.160
46.495
2,581,338
Aug 11, 2026
46.500
47.400
46.340
46.720
46.062
1,914,085
Aug 10, 2026
46.220
47.080
46.080
46.920
46.259
1,741,930
Aug 7, 2026
47.000
47.040
45.960
46.220
45.569
2,770,420
Aug 6, 2026
47.940
48.640
46.940
47.000
46.338
5,232,114
Aug 5, 2026
47.240
48.480
46.940
48.240
47.560
5,703,870
Aug 4, 2026
46.620
47.700
46.620
47.240
46.574
5,729,637
Aug 3, 2026
46.940
47.620
46.280
46.620
45.963
4,676,968
Jul 31, 2026
46.780
47.820
46.420
46.940
46.279
15,972,515
Jul 30, 2026
46.680
47.380
46.060
46.500
45.845
7,015,627
Jul 29, 2026
44.760
46.800
44.760
46.700
46.042
6,573,941
Jul 28, 2026
44.980
45.380
44.200
44.680
44.050
2,983,856
Jul 27, 2026
44.500
44.920
43.740
44.600
43.972
6,416,941
Jul 24, 2026
44.220
44.680
43.420
43.780
43.163
2,493,936
Jul 23, 2026
43.280
44.640
43.140
44.620
43.991
3,175,851
Jul 22, 2026
42.680
43.140
42.320
43.140
42.532
6,632,546
Jul 21, 2026
43.380
43.720
42.320
42.540
41.941
6,153,036
Jul 20, 2026
42.400
43.360
42.400
43.180
42.572
3,497,681
Jul 17, 2026
42.300
42.660
41.680
42.020
41.428
2,044,857
Jul 16, 2026
42.500
43.080
42.380
42.560
41.960
3,569,337
Jul 15, 2026
42.020
42.680
41.920
42.120
41.527
3,398,600
Jul 14, 2026
42.660
43.180
41.420
41.600
41.014
3,361,252
Jul 13, 2026
42.260
42.800
41.720
42.260
41.665
3,400,338
Jul 10, 2026
41.800
42.360
41.340
42.220
41.625
5,323,795
Jul 9, 2026
41.760
41.980
41.240
41.440
40.856
3,550,210
Jul 8, 2026
41.100
41.860
40.840
41.840
41.250
6,202,914
Jul 7, 2026
41.360
42.020
40.720
41.060
40.481
4,740,140
Jul 6, 2026
42.180
42.180
41.120
41.600
41.014
3,421,320
Jul 3, 2026
41.520
42.380
41.520
42.060
41.467
3,606,235
Jul 2, 2026
41.200
42.060
41.160
41.600
41.014
6,587,182
Jun 30, 2026
41.900
41.900
40.380
40.460
39.890
7,012,261
Jun 29, 2026
41.440
42.160
41.000
41.900
41.310
4,066,303
Jun 26, 2026
41.460
41.480
40.620
40.980
40.403
6,263,716
Jun 25, 2026
42.160
42.160
41.260
41.440
40.856
8,261,605
Jun 24, 2026
42.800
42.920
41.980
41.980
41.388
5,366,414
Jun 23, 2026
43.740
44.100
42.820
42.960
42.355
8,541,314
Jun 22, 2026
44.520
45.260
43.080
43.740
43.124
7,681,539
Jun 18, 2026
44.520
44.520
43.540
44.340
43.715
8,742,025
Jun 17, 2026
43.720
44.600
42.660
44.520
43.893
12,303,740
Jun 16, 2026
45.800
45.880
43.400
43.740
43.124
14,393,509
Jun 15, 2026
45.020
47.600
44.620
45.660
45.017
17,689,166
Jun 12, 2026
49.000
49.420
48.160
48.860
48.172
4,549,388
Jun 11, 2026
51.600
51.600
49.020
49.080
48.388
3,537,190
Jun 10, 2026
52.200
52.200
49.980
51.700
50.972
5,172,980
Jun 9, 2026
50.450
52.200
50.050
52.200
51.464
4,826,761
Jun 8, 2026
51.050
51.250
49.900
50.450
49.739
4,524,054
Jun 5, 2026
51.900
52.400
50.250
51.750
51.021
4,734,925
Jun 4, 2026
53.500
53.500
51.250
51.500
50.774
3,744,020
Jun 3, 2026
54.100
54.300
52.750
53.200
52.450
2,942,672
Jun 2, 2026
52.800
54.000
52.800
53.950
53.190
2,045,297
Jun 1, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
52.700
53.800
52.000
53.800
53.042
3,035,900
May 29, 2026
54.000
54.950
53.300
54.900
51.810
9,355,874
May 28, 2026
54.800
55.650
54.000
54.250
51.196
5,873,108
May 27, 2026
56.500
56.650
54.850
55.250
52.140
6,382,879
May 26, 2026
57.650
58.000
55.950
56.500
53.319
7,742,399
May 22, 2026
60.750
60.750
57.750
57.800
54.546
2,268,127
May 21, 2026
58.550
59.350
58.050
58.750
55.443
2,210,946
May 20, 2026
59.100
59.100
58.050
58.550
55.254
2,257,966
May 19, 2026
59.150
60.000
58.650
59.100
55.773
2,928,935
May 18, 2026
59.600
59.900
58.600
58.950
55.632
2,931,222
May 15, 2026
59.700
60.050
59.550
60.050
56.670
2,275,164
May 14, 2026
60.100
60.400
59.750
60.150
56.764
2,463,384
May 13, 2026
60.750
60.750
59.600
59.800
56.434
3,832,504
May 12, 2026
61.300
61.300
60.050
60.750
57.330
3,327,347
May 11, 2026
60.550
61.800
60.550
60.700
57.283
4,550,442
May 8, 2026
63.200
63.200
60.800
60.900
57.472
3,406,638
May 7, 2026
61.150
61.400
60.750
61.100
57.661
4,132,783
May 6, 2026
61.500
61.500
60.350
60.800
57.377
2,981,218
May 5, 2026
61.100
61.200
60.250
61.150
57.708
1,181,313
May 4, 2026
61.550
61.900
61.200
61.750
58.274
1,581,708
Apr 30, 2026
62.250
62.750
60.800
61.100
57.661
5,340,071
Apr 29, 2026
62.000
63.100
61.500
62.800
59.265
2,774,531
Apr 28, 2026
62.600
62.750
61.600
62.000
58.510
2,227,407
Apr 27, 2026
63.150
63.150
62.400
62.750
59.218
1,755,916
Apr 24, 2026
63.000
63.050
62.300
63.050
59.501
3,115,198
Apr 23, 2026
63.150
63.200
62.250
63.000
59.454
2,726,700
Apr 22, 2026
63.450
63.450
62.350
63.150
59.595
1,720,008
Apr 21, 2026
63.050
63.700
62.150
63.500
59.925
3,139,114
Apr 20, 2026
61.100
62.600
60.500
62.450
58.935
2,001,019
Apr 17, 2026
62.600
62.800
60.900
61.500
58.038
7,345,816
Apr 16, 2026
63.400
63.650
62.500
62.800
59.265
4,627,976
Apr 15, 2026
64.150
64.500
63.250
63.400
59.831
3,619,181
Apr 14, 2026
65.500
65.800
63.600
63.900
60.303
5,360,264
Apr 13, 2026
65.000
65.200
64.350
65.000
61.341
2,513,482
Apr 10, 2026
65.500
65.950
64.900
65.300
61.624
5,321,326
Apr 9, 2026
65.700
66.150
64.700
65.500
61.813
5,543,352
Apr 8, 2026
64.300
65.850
63.900
65.700
62.002
5,542,970
Apr 2, 2026
63.400
64.000
63.200
63.700
60.114
4,473,056
Apr 1, 2026
64.200
64.950
63.150
63.400
59.831
3,588,913
Mar 31, 2026
63.500
63.850
62.000
63.350
59.784
5,117,720
Mar 30, 2026
64.000
65.200
63.200
63.300
59.737
3,472,675
Mar 27, 2026
65.000
65.350
64.250
65.000
61.341
1,948,471
Mar 26, 2026
65.500
66.050
64.250
64.600
60.964
5,565,245
Mar 25, 2026
64.100
65.000
63.500
64.750
61.105
3,283,344
Mar 24, 2026
64.350
64.350
62.800
63.500
59.925
2,849,978
Mar 23, 2026
65.000
65.100
63.250
63.500
59.925
3,810,467
Mar 20, 2026
65.700
66.350
65.350
65.800
62.096
3,859,041
Mar 19, 2026
67.500
67.500
65.450
65.500
61.813
3,455,101
Mar 18, 2026
67.050
67.900
67.050
67.200
63.417
1,753,013
Mar 17, 2026
67.150
68.450
67.050
67.050
63.276
3,248,592
Mar 16, 2026
67.900
68.200
66.900
67.050
63.276
2,327,666
Mar 13, 2026
68.200
68.750
67.850
67.900
64.078
1,911,886
Mar 12, 2026
67.100
68.350
67.000
67.850
64.031
2,928,655
Mar 11, 2026
66.700
67.350
66.300
66.900
63.134
2,320,399
Mar 10, 2026
67.300
67.600
66.050
66.100
62.379
3,738,328
Mar 9, 2026
68.800
69.800
66.600
67.600
63.795
5,804,315
Mar 6, 2026
69.850
70.400
68.250
68.300
64.455
3,515,088
Mar 5, 2026
69.850
70.800
69.250
69.800
65.871
3,059,974
Mar 4, 2026
70.450
71.300
69.300
69.950
66.012
6,095,015
Mar 3, 2026
68.850
72.000
68.850
71.850
67.805
12,057,813
Mar 2, 2026
67.600
69.200
67.600
68.350
64.502
3,810,679
Feb 27, 2026
68.550
68.800
67.850
68.800
64.927
4,949,372
Feb 26, 2026
68.600
68.650
68.100
68.550
64.691
3,491,963
Feb 25, 2026
68.450
69.200
68.200
68.650
64.786
2,261,518
Feb 24, 2026
68.550
69.000
68.400
68.600
64.738
2,913,808
Feb 23, 2026
69.900
70.100
68.600
69.000
65.116
2,588,240
Feb 20, 2026
69.300
69.600
68.050
69.150
65.257
3,459,088
Feb 16, 2026
69.150
69.150
69.150
69.150
65.257
-
Feb 13, 2026
67.750
68.300
67.450
68.150
64.314
4,565,241
Feb 12, 2026
68.450
68.750
67.650
67.900
64.078
4,540,072
Feb 11, 2026
68.500
68.800
68.150
68.650
64.786
3,768,126
Feb 10, 2026
69.000
69.000
68.000
68.450
64.597
2,150,861
Feb 9, 2026
68.600
68.750
67.750
68.600
64.738
3,656,061
Feb 6, 2026
69.100
69.100
67.950
68.000
64.172
2,598,238
Feb 5, 2026
68.700
69.100
67.350
69.100
65.210
3,388,270
Feb 4, 2026
67.300
69.000
67.100
68.650
64.786
6,096,329
Feb 3, 2026
66.950
67.500
66.500
66.950
63.181
5,014,033
Feb 2, 2026
66.800
67.350
66.300
67.350
63.559
2,975,585
Jan 30, 2026
67.700
67.950
66.550
67.350
63.559
5,923,435
Jan 29, 2026
67.700
69.250
67.550
69.000
65.116
2,807,764
Jan 28, 2026
68.000
69.000
67.600
68.500
64.644
3,633,356
Jan 27, 2026
67.250
68.300
67.100
67.800
63.983
3,134,804
Jan 26, 2026
69.050
69.050
66.800
67.250
63.464
5,352,077
Jan 23, 2026
68.700
69.200
67.900
68.250
64.408
3,276,574
Jan 22, 2026
67.900
68.850
67.700
68.650
64.786
3,226,549
Jan 21, 2026
68.300
68.850
67.600
68.000
64.172
3,712,606
Jan 20, 2026
68.100
68.400
67.350
68.250
64.408
1,948,328
Jan 19, 2026
69.500
69.500
68.100
68.100
64.266
2,591,993
Jan 16, 2026
68.900
68.900
67.850
68.200
64.361
3,346,959
Jan 15, 2026
69.000
69.450
68.150
68.200
64.361
3,189,389
Jan 14, 2026
69.300
69.750
69.100
69.500
65.588
2,384,301
Jan 13, 2026
68.050
69.300
68.050
69.050
65.163
1,565,356
Jan 12, 2026
68.800
68.950
67.850
68.050
64.219
2,178,966
Jan 9, 2026
68.450
68.800
67.650
68.300
64.455
3,595,957
Jan 8, 2026
69.050
69.050
68.250
68.450
64.597
3,503,589
Jan 7, 2026
70.000
70.300
68.400
68.750
64.880
4,383,424
Jan 6, 2026
69.350
70.300
69.350
69.950
66.012
2,263,213
Jan 5, 2026
69.500
69.900
68.700
69.450
65.540
3,122,649
Jan 2, 2026
69.100
70.200
68.500
70.200
66.248
687,297
Dec 31, 2025
68.900
68.900
68.900
68.900
65.021
-
Dec 30, 2025
69.650
70.350
68.950
69.150
65.257
3,652,826
Dec 29, 2025
70.550
71.550
69.250
69.300
65.399
4,407,243
Dec 24, 2025
70.150
70.150
70.150
70.150
66.201
-
Dec 23, 2025
70.850
70.950
69.300
69.700
65.776
1,516,935
Dec 22, 2025
69.900
70.500
68.750
70.500
66.531
2,823,096
Dec 19, 2025
68.950
69.500
68.500
68.700
64.833
5,217,070
Dec 18, 2025
69.500
70.350
68.650
68.950
65.069
3,657,615
Dec 17, 2025
71.200
71.550
69.600
69.900
65.965
4,246,091
Dec 16, 2025
72.400
73.350
71.250
71.600
67.569
5,669,155
Dec 15, 2025
73.250
73.250
72.100
72.600
68.513
4,868,992
Dec 12, 2025
72.500
73.500
72.050
73.250
69.127
5,739,952
Dec 11, 2025
72.000
73.050
71.800
72.550
68.466
3,705,688
Dec 10, 2025
70.850
72.250
70.100
72.050
67.994
2,727,892
Dec 9, 2025
72.200
72.800
70.600
71.050
67.050
6,672,508
Dec 8, 2025
72.500
73.550
72.250
73.050
68.938
5,415,961
Dec 5, 2025
73.100
73.800
72.400
73.800
69.646
7,726,007
Dec 4, 2025
72.700
73.550
72.400
72.700
68.608
3,818,794
Dec 3, 2025
71.200
72.950
71.100
72.150
68.089
5,231,812
Dec 2, 2025
71.650
72.350
70.950
72.000
67.947
4,883,073
Dec 1, 2025
70.900
72.150
70.900
71.900
67.853
4,217,908
Nov 28, 2025
70.600
71.400
70.000
70.950
66.956
3,356,428
Nov 27, 2025
70.400
70.950
69.550
70.600
66.626
3,079,150
Nov 26, 2025
69.650
70.400
69.350
70.000
66.060
3,462,418
Nov 25, 2025
68.300
69.600
67.900
69.450
65.540
4,918,865
Nov 24, 2025
68.800
70.450
65.400
67.800
63.983
14,418,888
Nov 21, 2025
68.450
69.700
68.400
69.250
65.352
6,504,606
Nov 20, 2025
69.150
69.900
68.600
69.650
65.729
4,260,503
Nov 19, 2025
68.250
69.800
68.250
68.900
65.021
4,089,015
Nov 18, 2025
69.350
70.050
68.550
69.500
65.588
4,295,891
Nov 17, 2025
70.000
70.600
69.550
69.950
66.012
3,162,086
Nov 14, 2025
70.950
71.200
70.050
70.300
66.343
3,386,000
Nov 13, 2025
71.700
71.850
70.550
71.550
67.522
4,100,000
Nov 12, 2025
70.250
71.800
70.250
71.700
67.664
3,854,785
Nov 11, 2025
70.700
70.700
69.650
70.250
66.295
2,476,416
Nov 10, 2025
68.750
71.000
68.750
70.700
66.720
2,873,077
Nov 7, 2025
69.450
70.100
68.450
68.700
64.833
3,157,221
Nov 6, 2025
68.000
69.450
67.950
69.450
65.540
3,500,063
Nov 5, 2025
66.900
68.650
66.650
68.050
64.219
2,997,551
Nov 4, 2025
67.050
67.850
67.050
67.100
63.323
2,375,345
Nov 3, 2025
67.650
67.700
66.950
67.050
63.276
1,791,980
Oct 31, 2025
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
67.250
67.950
66.800
67.650
63.842
3,748,908
Oct 30, 2025
68.000
68.400
67.100
67.700
63.276
4,307,922
