U.S. markets closed

ENN Energy Holdings Limited (2688.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
64.500+2.550 (+4.12%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202462.20065.40061.95064.50064.5004,679,250
22 feb 202461.25061.95060.15061.95061.9503,352,856
21 feb 202459.30062.45058.95061.20061.2003,383,338
20 feb 202457.70059.90057.10059.85059.8502,484,766
19 feb 202457.95058.10056.80057.00057.0001,523,188
16 feb 202453.35058.40053.35058.00058.0004,713,186
15 feb 202453.20053.75051.70053.05053.0502,339,248
14 feb 202454.30054.95052.85053.90053.9002,056,345
09 feb 202454.85054.85054.85054.85054.850-
08 feb 202458.10058.65055.60055.70055.7003,527,450
07 feb 202459.20059.65057.85058.25058.2502,579,046
06 feb 202456.15059.60056.15059.40059.4003,064,054
05 feb 202456.60058.25055.55056.55056.5502,613,393
02 feb 202460.90061.65058.05058.30058.3004,681,175
01 feb 202458.15060.50057.95059.20059.2004,156,649
31 ene 202458.90059.20057.05057.80057.8003,773,212
30 ene 202459.50059.85057.80058.70058.7002,856,618
29 ene 202459.70061.95059.70060.45060.4503,182,415
26 ene 202460.50060.70058.45059.65059.6505,461,217
25 ene 202456.40062.05056.00062.05062.0509,536,739
24 ene 202451.25055.40051.25055.20055.2004,490,707
23 ene 202450.50052.30049.70050.60050.6003,990,627
22 ene 202452.75052.95049.30050.35050.3502,524,124
19 ene 202453.05054.15052.10052.55052.5502,330,152
18 ene 202452.00053.35051.30053.05053.0504,691,767
17 ene 202456.45056.45051.60052.00052.0004,908,357
16 ene 202456.80057.90056.00056.10056.1001,515,236
15 ene 202457.90057.90057.90057.90057.900-
12 ene 202457.75059.00057.10057.95057.9502,063,307
11 ene 202457.35059.30056.55058.80058.8003,370,352
10 ene 202456.80057.65056.40056.85056.8502,130,997
09 ene 202457.40059.90057.20057.70057.7002,532,843
08 ene 202462.20062.20056.40056.60056.6002,394,379
05 ene 202457.00059.25056.20058.95058.9503,355,319
04 ene 202455.75056.85055.35056.85056.8501,579,769
03 ene 202455.80056.10055.10055.85055.850908,116
02 ene 202457.50057.50055.50056.20056.2001,138,179
29 dic 202357.00057.50055.80057.50057.5001,688,440
28 dic 202355.75057.50055.00057.25057.2501,838,956
27 dic 202356.20056.45054.80056.00056.0001,204,287
22 dic 202356.30056.90055.25055.50055.5002,551,402
21 dic 202353.40056.10053.40056.00056.0003,165,978
20 dic 202352.90054.15051.85053.55053.5501,872,134
19 dic 202354.20054.65052.60052.90052.9001,607,502
18 dic 202354.50055.30052.05055.00055.0003,013,409
15 dic 202354.50057.10054.25054.80054.8005,879,025
14 dic 202350.65053.50050.65053.50053.5004,390,292
13 dic 202350.30050.30049.30049.70049.7003,141,933
12 dic 202350.25051.20049.50050.60050.6003,369,130
11 dic 202348.50050.80048.00050.40050.4004,348,903
08 dic 202351.55051.55049.70050.00050.0003,174,465
07 dic 202350.75051.50050.05051.15051.1501,912,945
06 dic 202350.65051.60050.05051.00051.0001,934,603
05 dic 202351.40052.05050.25050.60050.6001,561,470
04 dic 202353.30053.60050.50051.65051.6502,635,523
01 dic 202354.00054.50052.60052.60052.6002,453,035
30 nov 202353.40054.75053.00054.20054.2005,060,054
29 nov 202356.35056.35052.85053.20053.2004,904,987
28 nov 202356.75056.90055.75056.15056.1501,293,511
27 nov 202357.75057.95056.15056.75056.7501,138,604
24 nov 202358.70058.70056.80057.00057.0001,171,800
23 nov 202356.90058.45056.00058.45058.4502,037,237
22 nov 202357.45058.15056.20057.10057.1001,044,496
21 nov 202358.40059.35057.15057.50057.5002,297,273
20 nov 202357.35059.20057.05059.20059.2002,708,512
17 nov 202357.00057.10055.75056.40056.4002,436,649
16 nov 202360.70060.80058.20058.45058.4501,966,860
15 nov 202358.25060.80058.25060.75060.7504,001,323
14 nov 202357.30059.15056.60058.75058.7502,854,211
13 nov 202357.30057.75056.75057.30057.3005,138,048
10 nov 202358.80058.80057.35057.70057.7001,709,536
09 nov 202359.70060.45058.60059.55059.5501,878,876
08 nov 202360.75060.75058.90059.70059.7001,849,402
07 nov 202361.70061.70060.65060.75060.7501,650,735
06 nov 202362.05062.80061.60062.20062.2001,977,264
03 nov 202360.15062.30058.50061.85061.8502,071,893
02 nov 202360.30060.90059.10060.70060.7001,407,005
02 nov 20230.64 Dividendo
01 nov 202360.20061.35059.55060.25059.6101,989,646
31 oct 202358.50061.00058.00059.75059.1153,279,181
30 oct 202356.50059.15056.45058.50057.8795,912,842
27 oct 202358.65062.60058.10061.70061.0453,259,079
26 oct 202361.20061.20058.60058.85058.2252,997,910
25 oct 202363.00063.00060.20060.55059.9072,892,130
24 oct 202357.95060.30057.15059.35058.7203,724,159
20 oct 202360.50060.50057.80057.95057.3344,763,389
19 oct 202361.30061.80060.30060.85060.2042,633,156
18 oct 202361.60062.75061.50062.30061.6382,000,453
17 oct 202361.85062.75061.40062.10061.4402,507,049
16 oct 202361.65062.90061.00062.50061.8362,005,023
13 oct 202361.40062.80061.25061.55060.8963,931,508
12 oct 202364.55064.85062.55062.95062.2815,233,998
11 oct 202365.00065.20062.85063.55062.8752,481,274
10 oct 202363.50065.55062.00063.10062.4303,105,574
09 oct 202364.60064.60061.35063.65062.9742,242,658
06 oct 202363.95065.50063.95064.60063.9143,387,239
05 oct 202363.05063.55061.80062.75062.0832,062,694
04 oct 202362.90063.35061.90063.10062.4302,148,955
03 oct 202363.40063.55061.20062.35061.6883,144,983
29 sept 202364.35065.75064.00065.00064.3103,060,213
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...