ENN Energy Holdings(HK:2688)
HK$48.92-0.16 (-0.33%)
HK:2688
ENN Energy Holdings historical prices
HK$48.92
At close:-0.16 (-0.33%)
Want to see HK:2688 full AI Analyst Report?
ENN Energy Holdings (2688) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.76 | 49.30 | 48.62 | 48.92 | 48.92 | -0.33% | 1,436,585 | 0.48 |
| Nov 12, 2026 | 49.44 | 49.44 | 48.66 | 49.08 | 49.08 | -1.05% | 1,411,722 | 0.47 |
| Nov 11, 2026 | 49.50 | 49.76 | 49.30 | 49.60 | 49.60 | -0.56% | 959,052 | 0.32 |
| Nov 10, 2026 | 48.66 | 50.15 | 48.66 | 49.88 | 49.88 | +2.38% | 2,509,844 | 0.83 |
| Nov 09, 2026 | 48.98 | 49.74 | 48.74 | 49.08 | 49.08 | +0.74% | 2,416,583 | 0.80 |
| Nov 06, 2026 | 48.50 | 49.50 | 48.48 | 48.72 | 48.72 | -0.77% | 3,304,879 | 1.11 |
| Nov 05, 2026 | 49.78 | 49.86 | 48.70 | 49.10 | 49.10 | -0.16% | 2,835,694 | 0.95 |
| Nov 04, 2026 | 48.96 | 49.56 | 48.50 | 49.18 | 49.18 | -0.65% | 2,658,371 | 0.89 |
| Nov 03, 2026 | 48.40 | 49.50 | 48.38 | 49.50 | 49.50 | +1.39% | 2,739,681 | 0.91 |
| Nov 02, 2026 | 48.76 | 49.92 | 48.16 | 48.82 | 48.82 | +0.12% | 2,757,498 | 0.90 |
| Oct 30, 2026 | 48.00 | 48.86 | 47.34 | 48.76 | 48.76 | +2.48% | 2,501,009 | 0.80 |
| Oct 29, 2026 | 48.76 | 48.86 | 48.22 | 48.26 | 47.58 | -0.45% | 1,589,258 | 0.50 |
| Oct 28, 2026 | 49.44 | 49.44 | 48.20 | 48.48 | 47.80 | -1.74% | 1,781,448 | 0.53 |
| Oct 27, 2026 | 49.42 | 50.00 | 48.80 | 49.34 | 48.64 | -0.08% | 2,172,840 | 0.63 |
| Oct 26, 2026 | 48.06 | 49.44 | 47.86 | 49.38 | 48.68 | +2.75% | 2,585,618 | 0.73 |
| Oct 23, 2026 | 48.54 | 48.54 | 47.80 | 48.06 | 47.38 | +0.08% | 2,265,237 | 0.64 |
| Oct 22, 2026 | 49.00 | 49.04 | 47.96 | 48.02 | 47.34 | -2.83% | 2,237,282 | 0.62 |
| Oct 21, 2026 | 50.00 | 50.00 | 49.22 | 49.42 | 48.72 | +0.45% | 1,455,622 | 0.40 |
| Oct 20, 2026 | 50.20 | 50.25 | 49.06 | 49.20 | 48.51 | -1.90% | 2,361,520 | 0.65 |
| Oct 19, 2026 | 50.15 | 50.55 | 49.08 | 50.15 | 49.44 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 50.10 | 50.55 | 49.08 | 50.15 | 49.44 | +1.23% | 2,389,978 | 0.63 |
| Oct 15, 2026 | 50.05 | 50.45 | 49.36 | 49.54 | 48.84 | -1.02% | 2,180,880 | 0.57 |
| Oct 14, 2026 | 49.86 | 50.65 | 49.44 | 50.05 | 49.34 | +0.42% | 2,504,781 | 0.66 |
| Oct 13, 2026 | 49.52 | 50.00 | 48.94 | 49.84 | 49.14 | +0.65% | 2,534,818 | 0.66 |
| Oct 12, 2026 | 49.94 | 50.20 | 49.38 | 49.52 | 48.82 | +0.24% | 4,428,633 | 1.16 |
| Oct 09, 2026 | 49.92 | 50.50 | 49.16 | 49.40 | 48.70 | +0.53% | 3,464,486 | 0.91 |
| Oct 08, 2026 | 49.70 | 50.05 | 48.66 | 49.14 | 48.45 | -0.61% | 4,237,521 | 1.12 |
| Oct 07, 2026 | 48.86 | 49.80 | 48.86 | 49.44 | 48.74 | +0.98% | 1,544,641 | 0.40 |
| Oct 06, 2026 | 49.60 | 49.76 | 48.80 | 48.96 | 48.27 | +0.54% | 2,536,062 | 0.65 |
| Oct 05, 2026 | 48.86 | 49.34 | 47.62 | 48.70 | 48.01 | +0.16% | 1,963,359 | 0.50 |
| Oct 02, 2026 | 48.44 | 48.84 | 48.08 | 48.62 | 47.93 | -0.16% | 3,413,221 | 0.86 |
| Oct 01, 2026 | 48.70 | 48.96 | 47.98 | 48.70 | 48.01 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 48.22 | 48.96 | 47.98 | 48.70 | 48.01 | +0.99% | 6,439,780 | 1.62 |
| Sep 29, 2026 | 48.98 | 49.00 | 47.80 | 48.22 | 47.54 | -0.99% | 4,037,096 | 1.01 |
| Sep 28, 2026 | 48.76 | 48.94 | 48.52 | 48.70 | 48.01 | -0.12% | 1,544,328 | 0.39 |
| Sep 25, 2026 | 48.52 | 48.78 | 47.88 | 48.76 | 48.07 | +0.49% | 1,802,748 | 0.44 |
| Sep 24, 2026 | 47.94 | 48.52 | 47.60 | 48.52 | 47.84 | +1.21% | 4,769,290 | 1.18 |
| Sep 23, 2026 | 48.20 | 48.54 | 47.74 | 47.94 | 47.26 | -0.62% | 3,159,970 | 0.77 |
| Sep 22, 2026 | 49.56 | 49.94 | 47.90 | 48.24 | 47.56 | -2.70% | 4,307,237 | 1.03 |
| Sep 21, 2026 | 49.68 | 49.98 | 49.16 | 49.58 | 48.88 | -0.20% | 2,373,410 | 0.56 |
| Sep 18, 2026 | 49.50 | 49.86 | 49.10 | 49.68 | 48.98 | +1.22% | 4,253,150 | 0.99 |
| Sep 17, 2026 | 49.72 | 50.25 | 49.00 | 49.08 | 48.39 | -2.52% | 3,929,069 | 0.90 |
| Sep 16, 2026 | 50.00 | 50.80 | 49.74 | 50.35 | 49.64 | +1.76% | 4,152,942 | 0.97 |
| Sep 15, 2026 | 49.22 | 49.52 | 48.52 | 49.48 | 48.78 | +0.69% | 4,560,977 | 1.05 |
| Sep 14, 2026 | 48.24 | 49.34 | 48.16 | 49.14 | 48.45 | +2.08% | 4,403,071 | 0.98 |
| Sep 11, 2026 | 50.50 | 50.85 | 48.02 | 48.14 | 47.46 | -4.67% | 8,605,783 | 1.89 |
| Sep 10, 2026 | 51.50 | 51.50 | 50.30 | 50.50 | 49.79 | -1.85% | 4,388,438 | 0.92 |
| Sep 09, 2026 | 51.55 | 51.85 | 50.80 | 51.45 | 50.73 | +0.10% | 5,154,184 | 1.08 |
| Sep 08, 2026 | 50.00 | 51.60 | 49.02 | 51.40 | 50.68 | +3.80% | 3,777,705 | 0.79 |
| Sep 07, 2026 | 49.50 | 50.00 | 49.22 | 49.52 | 48.82 | -0.16% | 1,813,850 | 0.38 |
