OTC Markets OTCPK - Delayed Quote
USD
ENN Energy Holdings Limited (XNGSY)
25.08
+0.60
(+2.43%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
25.98
25.98
24.81
25.08
25.08
25,400
Oct 29, 2026
23.96
25.54
23.96
24.48
24.48
34,200
Oct 28, 2026
24.93
25.66
24.51
24.69
24.69
18,300
Oct 27, 2026
24.18
26.14
24.18
25.05
25.05
32,300
Oct 26, 2026
24.20
26.16
24.20
25.17
25.17
28,800
Oct 23, 2026
24.33
25.48
23.96
24.39
24.39
22,300
Oct 22, 2026
23.55
25.34
23.55
24.69
24.69
18,900
Oct 21, 2026
24.67
25.15
24.37
25.02
25.02
28,300
Oct 20, 2026
24.09
25.20
24.09
24.99
24.99
21,400
Oct 19, 2026
25.56
26.93
24.77
25.26
25.26
13,700
Oct 16, 2026
25.56
25.61
24.88
25.54
25.54
24,000
Oct 15, 2026
25.25
25.76
24.27
25.39
25.39
25,600
Oct 14, 2026
24.52
26.48
24.52
25.30
25.30
27,900
Oct 13, 2026
25.40
25.50
25.27
25.38
25.38
27,800
Oct 12, 2026
25.42
25.42
25.12
25.13
25.13
10,900
Oct 9, 2026
25.26
25.35
25.08
25.35
25.35
11,200
Oct 8, 2026
25.03
25.15
24.98
25.15
25.15
11,100
Oct 7, 2026
25.01
25.17
25.01
25.03
25.03
10,500
Oct 6, 2026
23.98
25.04
23.98
24.86
24.86
20,800
Oct 5, 2026
23.85
24.99
23.85
24.90
24.90
31,300
Oct 2, 2026
24.71
24.81
24.65
24.67
24.67
14,500
Oct 1, 2026
24.80
24.86
24.70
24.75
24.75
16,600
Sep 30, 2026
25.25
25.80
24.70
24.97
24.97
15,500
Sep 29, 2026
25.49
25.49
24.42
24.82
24.82
17,700
Sep 28, 2026
24.71
24.86
24.71
24.85
24.85
18,600
Sep 25, 2026
24.68
24.99
24.68
24.75
24.75
14,700
Sep 24, 2026
23.78
24.87
23.78
24.71
24.71
20,400
Sep 23, 2026
24.32
24.76
24.22
24.40
24.40
26,000
Sep 22, 2026
25.56
25.56
24.59
24.96
24.96
21,000
Sep 21, 2026
24.29
25.68
24.29
25.63
25.63
19,400
Sep 18, 2026
25.40
25.54
25.17
25.32
25.32
15,700
Sep 17, 2026
25.00
25.65
25.00
25.10
25.10
29,400
Sep 16, 2026
26.14
26.14
25.31
25.54
25.54
22,200
Sep 15, 2026
24.25
25.69
24.25
25.28
25.28
17,100
Sep 14, 2026
24.08
25.72
24.08
25.15
25.15
19,100
Sep 11, 2026
23.60
25.31
23.60
24.60
24.60
20,800
Sep 10, 2026
24.76
26.76
24.76
25.70
25.70
44,300
Sep 9, 2026
26.76
26.76
26.04
26.17
26.17
10,200
Sep 8, 2026
25.22
26.64
25.22
26.24
26.24
14,000
Sep 4, 2026
24.31
25.34
24.31
25.30
25.30
7,100
Sep 3, 2026
25.13
25.35
25.13
25.31
25.31
13,900
Sep 2, 2026
25.18
25.48
25.05
25.28
25.28
18,900
Sep 1, 2026
25.04
25.58
24.99
25.12
25.12
35,500
Aug 31, 2026
25.25
26.01
25.23
25.36
25.36
20,200
Aug 28, 2026
24.35
25.87
24.35
25.25
25.25
22,900
Aug 27, 2026
24.53
25.05
24.50
24.62
24.62
42,000
Aug 26, 2026
24.19
24.42
24.19
24.35
24.35
32,900
Aug 25, 2026
24.71
24.89
24.61
24.74
24.74
25,400
Aug 24, 2026
24.41
24.59
24.29
24.59
24.59
23,800
Aug 21, 2026
24.55
25.44
24.35
24.44
24.44
18,900
Aug 20, 2026
24.25
25.23
24.23
24.44
24.44
20,400
Aug 19, 2026
24.96
24.96
24.09
24.15
24.15
24,700
Aug 18, 2026
24.07
24.07
23.88
23.97
23.97
41,400
Aug 17, 2026
24.73
24.73
23.66
23.87
23.87
28,700
Aug 14, 2026
23.59
23.81
23.59
23.81
23.81
25,000
Aug 13, 2026
24.02
24.02
23.82
23.93
23.93
43,600
Aug 12, 2026
24.03
24.03
23.92
24.00
24.00
14,600
Aug 11, 2026
23.76
24.75
23.69
23.76
23.76
16,600
Aug 10, 2026
23.83
24.85
23.82
23.93
23.93
13,700
Aug 7, 2026
23.63
23.80
23.55
23.73
23.73
15,900
Aug 6, 2026
23.97
24.84
23.87
24.08
24.08
25,200
Aug 5, 2026
24.47
24.82
24.47
24.58
24.58
22,000
Aug 4, 2026
23.95
24.22
23.93
24.20
24.20
19,500
Aug 3, 2026
23.59
23.84
23.59
23.72
23.72
11,900
Jul 31, 2026
23.78
24.15
23.78
23.88
23.88
17,300
Jul 30, 2026
23.57
23.99
23.57
23.92
23.92
19,800
Jul 29, 2026
23.62
23.84
23.62
23.75
23.75
78,600
Jul 28, 2026
22.71
22.87
22.70
22.82
22.82
15,700
Jul 27, 2026
22.67
22.80
22.66
22.79
22.79
34,600
Jul 24, 2026
22.26
22.38
22.26
22.32
22.32
33,200
Jul 23, 2026
22.59
22.68
22.45
22.45
22.45
61,400
Jul 22, 2026
21.95
22.06
21.92
21.99
21.99
82,300
Jul 21, 2026
21.59
21.67
21.52
21.54
21.54
29,100
Jul 20, 2026
21.99
22.53
21.89
21.94
21.94
52,900
Jul 17, 2026
21.32
21.85
21.32
21.51
21.51
34,800
Jul 16, 2026
21.31
21.70
21.31
21.69
21.69
38,400
Jul 15, 2026
21.51
21.95
21.51
21.61
21.61
85,200
Jul 14, 2026
21.28
21.72
21.19
21.36
21.36
117,900
Jul 13, 2026
21.58
21.95
21.49
21.51
21.51
56,400
Jul 10, 2026
21.56
22.38
21.44
21.53
21.53
42,300
Jul 9, 2026
21.13
21.97
21.12
21.22
21.22
119,100
Jul 8, 2026
21.25
21.47
21.19
21.35
21.35
127,300
Jul 7, 2026
20.93
21.76
20.85
20.97
20.97
169,400
Jul 6, 2026
21.26
21.27
21.13
21.27
21.27
103,100
Jul 2, 2026
21.25
22.05
21.16
21.19
21.19
33,200
Jul 1, 2026
20.65
21.11
20.55
20.83
20.83
57,800
Jun 30, 2026
20.72
21.36
20.55
20.70
20.70
58,800
Jun 29, 2026
21.36
21.44
21.30
21.41
21.41
59,500
Jun 26, 2026
21.11
21.20
20.87
21.00
21.00
63,600
Jun 25, 2026
21.15
21.96
21.00
21.18
21.18
122,700
Jun 24, 2026
21.42
21.87
21.32
21.87
21.87
61,800
Jun 23, 2026
21.92
22.77
21.92
22.02
22.02
130,000
Jun 22, 2026
22.36
22.87
22.24
22.46
22.46
71,200
Jun 18, 2026
22.55
23.11
22.55
22.62
22.62
57,700
Jun 17, 2026
22.54
22.72
22.45
22.48
22.48
323,300
Jun 16, 2026
22.80
22.80
21.55
22.05
22.05
643,300
Jun 15, 2026
23.42
23.89
23.33
23.56
23.56
57,300
Jun 12, 2026
24.49
25.20
24.19
24.20
24.20
44,600
Jun 11, 2026
25.00
25.62
25.00
25.24
25.24
39,900
Jun 10, 2026
26.35
26.42
26.18
26.34
26.34
52,100
Jun 9, 2026
26.61
26.68
26.37
26.48
26.48
31,700
Jun 8, 2026
25.38
25.75
25.13
25.71
25.71
42,900
Jun 5, 2026
25.39
26.36
25.39
26.22
26.22
20,000
Jun 4, 2026
26.32
26.36
26.20
26.28
26.28
25,200
Jun 3, 2026
27.03
27.14
26.94
26.95
26.95
18,800
Jun 2, 2026
1.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
27.47
27.55
27.41
27.45
27.45
7,600
Jun 1, 2026
28.35
28.96
27.70
28.41
27.21
10,400
May 29, 2026
27.89
28.12
27.83
27.92
26.74
7,900
May 28, 2026
27.57
28.78
26.95
27.77
26.60
15,800
May 27, 2026
28.04
28.22
28.02
28.05
26.86
6,400
May 26, 2026
28.70
28.84
28.69
28.72
27.51
7,900
May 22, 2026
29.17
29.47
29.17
29.31
28.07
34,600
May 21, 2026
29.96
30.17
29.89
30.02
28.75
6,500
May 20, 2026
29.81
30.00
29.75
29.88
28.62
1,800
May 19, 2026
30.07
30.12
29.95
29.97
28.70
4,400
May 18, 2026
30.06
30.64
29.45
30.04
28.77
10,000
May 15, 2026
30.49
30.65
30.49
30.53
29.24
7,900
May 14, 2026
30.60
30.70
30.55
30.59
29.30
8,500
May 13, 2026
30.31
30.84
30.31
30.70
29.40
18,900
May 12, 2026
30.97
31.03
30.87
30.93
29.62
4,600
May 11, 2026
30.97
31.13
30.96
30.98
29.67
5,500
May 8, 2026
30.99
31.19
30.97
30.98
29.67
3,400
May 7, 2026
31.01
31.15
30.93
30.94
29.63
6,700
May 6, 2026
30.94
31.19
30.94
31.15
29.83
4,300
May 5, 2026
31.10
31.25
31.10
31.12
29.80
4,300
May 4, 2026
30.31
31.51
30.31
31.33
30.01
10,600
May 1, 2026
31.32
31.58
31.31
31.31
29.99
3,500
Apr 30, 2026
31.28
31.38
31.23
31.30
29.98
11,800
Apr 29, 2026
31.96
33.07
31.74
31.74
30.40
2,700
Apr 28, 2026
31.61
32.88
31.55
31.57
30.24
4,800
Apr 27, 2026
32.00
33.28
31.85
32.00
30.65
6,200
Apr 24, 2026
32.16
33.45
32.05
32.13
30.77
3,100
Apr 23, 2026
32.06
33.42
31.99
32.04
30.69
4,700
Apr 22, 2026
30.99
32.34
30.99
32.34
30.97
9,400
Apr 21, 2026
32.32
32.40
32.00
32.23
30.87
3,400
Apr 20, 2026
30.66
31.97
30.66
31.97
30.62
6,700
Apr 17, 2026
30.19
32.07
28.87
31.60
30.26
10,200
Apr 16, 2026
30.84
31.98
30.84
31.84
30.49
4,700
Apr 15, 2026
32.80
32.80
31.11
32.32
30.95
3,900
Apr 14, 2026
32.45
32.82
32.45
32.81
31.42
4,000
Apr 13, 2026
32.62
33.24
32.08
33.00
31.60
6,900
Apr 10, 2026
32.04
33.50
32.04
33.38
31.97
4,000
Apr 9, 2026
32.14
33.58
32.14
33.51
32.10
49,900
Apr 8, 2026
33.54
33.57
33.38
33.55
32.13
3,400
Apr 7, 2026
31.25
32.56
31.25
32.29
30.92
4,600
Apr 6, 2026
32.46
32.83
32.25
32.25
30.89
5,200
Apr 2, 2026
32.46
32.63
32.35
32.47
31.10
4,700
Apr 1, 2026
31.15
33.03
31.15
32.43
31.06
56,700
Mar 31, 2026
32.13
32.52
32.13
32.39
31.02
7,900
Mar 30, 2026
32.08
32.34
32.08
32.15
30.79
5,500
Mar 27, 2026
33.75
33.75
30.00
30.00
28.73
3,100
Mar 26, 2026
31.74
33.06
31.74
32.93
31.54
3,700
Mar 25, 2026
31.83
33.25
31.83
32.98
31.59
7,900
Mar 24, 2026
31.17
32.49
31.17
32.34
30.97
3,800
Mar 23, 2026
33.26
35.14
32.62
32.70
31.32
3,300
Mar 20, 2026
34.90
34.90
33.27
33.27
31.86
2,400
Mar 19, 2026
32.16
34.76
32.16
33.28
31.87
2,800
Mar 18, 2026
33.94
35.63
33.90
34.26
32.81
1,900
Mar 17, 2026
34.13
35.55
34.13
34.30
32.85
1,800
Mar 16, 2026
32.91
35.59
32.91
34.13
32.69
2,800
Mar 13, 2026
36.05
36.05
34.59
34.75
33.28
2,000
Mar 12, 2026
33.33
35.80
33.33
34.37
32.92
4,200
Mar 11, 2026
33.11
35.14
33.11
35.10
33.62
2,800
Mar 10, 2026
32.47
33.95
32.47
33.83
32.40
4,700
Mar 9, 2026
34.52
35.15
34.29
35.15
33.66
30,700
Mar 6, 2026
33.35
34.63
33.35
34.50
33.04
2,500
Mar 5, 2026
35.00
35.70
35.00
35.64
34.13
3,700
Mar 4, 2026
35.68
36.13
35.68
35.96
34.44
4,500
Mar 3, 2026
36.74
36.74
35.00
36.47
34.93
4,700
Mar 2, 2026
35.41
35.41
34.83
35.00
33.52
4,500
Feb 27, 2026
34.93
36.54
34.93
35.00
33.52
2,500
Feb 26, 2026
33.68
36.10
33.68
34.99
33.51
3,400
Feb 25, 2026
33.74
36.48
33.74
35.23
33.74
4,200
Feb 24, 2026
33.71
35.22
33.71
35.11
33.63
3,400
Feb 23, 2026
33.92
35.33
33.92
35.20
33.71
3,000
Feb 20, 2026
34.01
35.71
34.01
35.57
34.07
3,200
Feb 19, 2026
34.34
37.12
34.34
35.80
34.29
2,300
Feb 18, 2026
34.33
35.77
34.33
35.54
34.04
3,200
Feb 17, 2026
34.34
35.67
34.34
35.40
33.90
4,200
Feb 13, 2026
34.66
34.91
34.66
34.79
33.32
2,800
Feb 12, 2026
33.39
34.77
33.39
34.51
33.05
3,500
Feb 11, 2026
34.90
35.06
34.85
35.00
33.52
2,900
Feb 10, 2026
34.93
35.13
34.93
34.99
33.51
2,500
Feb 9, 2026
34.66
35.29
34.66
35.17
33.68
2,900
Feb 6, 2026
33.65
35.21
33.65
35.01
33.53
3,000
Feb 5, 2026
36.76
36.76
34.77
34.87
33.40
4,700
Feb 4, 2026
33.78
35.06
33.78
34.84
33.37
4,000
Feb 3, 2026
32.93
34.22
32.93
34.20
32.75
3,200
Feb 2, 2026
33.21
34.68
33.21
34.65
33.19
5,200
Jan 30, 2026
34.45
34.60
34.14
34.42
32.96
3,700
Jan 29, 2026
34.00
35.59
34.00
35.01
33.53
6,100
Jan 28, 2026
33.75
35.05
33.75
34.88
33.41
2,200
Jan 27, 2026
33.40
34.89
33.40
34.89
33.42
3,100
Jan 26, 2026
33.15
34.61
33.15
34.46
33.00
3,100
Jan 23, 2026
35.05
36.38
33.64
35.04
33.56
4,500
Jan 22, 2026
33.85
36.59
33.85
36.26
34.73
2,700
Jan 21, 2026
33.52
35.07
33.52
35.00
33.52
3,500
Jan 20, 2026
36.38
36.38
34.72
34.74
33.27
3,500
Jan 16, 2026
36.34
36.34
33.62
34.74
33.27
2,200
Jan 15, 2026
33.62
35.07
33.62
35.07
33.59
2,700
Jan 14, 2026
37.04
37.04
35.42
35.51
34.00
3,400
Jan 13, 2026
35.38
35.54
35.26
35.40
33.91
2,200
Jan 12, 2026
36.27
36.27
34.71
35.26
33.77
3,000
Jan 9, 2026
33.68
35.16
33.68
35.05
33.57
3,500
Jan 8, 2026
33.77
35.10
33.77
35.10
33.62
4,100
Jan 7, 2026
36.70
36.70
35.06
35.15
33.66
3,300
Jan 6, 2026
35.81
35.90
35.11
35.11
33.63
12,200
Jan 5, 2026
35.51
35.81
35.49
35.70
34.19
3,400
Jan 2, 2026
34.62
36.21
34.62
36.13
34.61
4,500
Dec 31, 2025
35.52
35.59
35.44
35.45
33.95
1,600
Dec 30, 2025
36.29
36.29
35.39
35.50
34.00
2,900
Dec 29, 2025
35.47
35.65
35.47
35.65
34.14
2,900
Dec 26, 2025
36.04
36.44
36.04
36.37
34.83
1,400
Dec 24, 2025
36.11
36.22
34.78
36.03
34.51
2,200
Dec 23, 2025
34.45
35.80
34.45
35.80
34.29
4,500
Dec 22, 2025
34.84
36.28
34.84
36.09
34.56
3,000
Dec 19, 2025
33.94
35.44
33.94
35.42
33.92
7,600
Dec 18, 2025
35.48
35.64
35.41
35.41
33.91
2,000
Dec 17, 2025
34.54
36.07
34.54
35.79
34.28
2,700
Dec 16, 2025
38.26
38.26
35.38
36.92
35.36
2,000
Dec 15, 2025
37.22
37.36
37.15
37.29
35.71
2,500
Dec 12, 2025
36.16
37.62
36.16
37.62
36.03
2,000
Dec 11, 2025
35.84
37.45
35.84
37.28
35.70
1,700
Dec 10, 2025
35.60
37.75
35.60
37.09
35.52
2,100
Dec 9, 2025
35.11
37.95
35.11
36.69
35.14
2,100
Dec 8, 2025
37.41
39.02
37.41
37.80
36.20
2,500
Dec 5, 2025
36.44
39.40
36.44
37.79
36.19
2,000
Dec 4, 2025
35.90
38.82
35.90
38.02
36.41
7,600
Dec 3, 2025
35.62
37.15
35.62
37.04
35.47
4,200
Dec 2, 2025
35.55
36.92
35.55
36.76
35.21
2,800
Dec 1, 2025
35.75
37.01
35.75
36.94
35.38
1,100
Nov 28, 2025
37.25
37.25
35.04
36.44
34.90
9,600
Nov 26, 2025
35.78
36.07
35.36
36.07
34.55
1,000
Nov 25, 2025
34.95
35.83
34.95
35.80
34.29
2,200
Nov 24, 2025
34.79
34.97
34.70
34.90
33.42
4,400
Nov 21, 2025
34.19
35.51
34.19
35.31
33.81
2,400
Nov 20, 2025
35.61
35.81
35.37
35.55
34.05
4,400
Nov 19, 2025
35.15
35.51
35.15
35.18
33.69
2,200
Nov 18, 2025
34.32
36.74
34.32
35.28
33.79
3,500
Nov 17, 2025
35.86
36.89
35.67
35.67
34.16
3,100
Nov 14, 2025
35.95
36.52
35.95
36.27
34.74
2,100
Nov 13, 2025
35.39
36.81
35.39
36.60
35.05
5,000
Nov 12, 2025
37.49
37.49
36.70
36.85
35.30
3,100
Nov 11, 2025
34.74
36.82
34.74
36.16
34.63
1,300
Nov 10, 2025
34.97
36.81
34.97
36.32
34.78
2,500
Nov 7, 2025
34.50
36.69
34.50
35.92
34.41
3,600
Nov 6, 2025
34.34
36.83
34.34
35.62
34.11
4,100
Nov 5, 2025
33.82
35.19
33.82
35.15
33.67
4,400
Nov 4, 2025
33.87
35.84
33.83
34.44
32.98
2,100
Nov 3, 2025
33.82
36.54
33.82
34.66
33.19
2,900
Oct 31, 2025
33.82
35.78
33.82
35.05
33.57
1,800
