ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 sept 2023 - 01 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 50.700 | 51.650 | 50.300 | 50.900 | 50.900 | 10,830,003 |
| 29 ago 2024 | 51.000 | 51.900 | 50.100 | 51.700 | 51.700 | 5,094,944 |
| 28 ago 2024 | 51.800 | 51.900 | 50.900 | 51.350 | 51.350 | 7,608,033 |
| 27 ago 2024 | 53.250 | 53.400 | 51.650 | 52.200 | 52.200 | 4,657,415 |
| 26 ago 2024 | 53.550 | 54.600 | 53.550 | 54.000 | 54.000 | 3,926,353 |
| 23 ago 2024 | 51.950 | 53.750 | 51.950 | 53.500 | 53.500 | 2,580,422 |
| 22 ago 2024 | 54.000 | 54.600 | 52.400 | 53.400 | 53.400 | 3,684,995 |
| 21 ago 2024 | 54.450 | 54.500 | 53.700 | 54.050 | 54.050 | 1,299,334 |
| 20 ago 2024 | 55.550 | 55.850 | 54.150 | 54.450 | 54.450 | 3,484,740 |
| 19 ago 2024 | 56.100 | 56.600 | 55.050 | 55.300 | 55.300 | 1,517,509 |
| 16 ago 2024 | 54.900 | 55.750 | 54.750 | 55.250 | 55.250 | 2,185,470 |
| 15 ago 2024 | 54.900 | 56.600 | 54.200 | 55.050 | 55.050 | 1,993,426 |
| 14 ago 2024 | 55.400 | 55.750 | 54.600 | 54.900 | 54.900 | 3,637,277 |
| 13 ago 2024 | 53.700 | 55.200 | 53.500 | 55.000 | 55.000 | 2,558,989 |
| 12 ago 2024 | 53.200 | 53.500 | 52.600 | 53.400 | 53.400 | 1,377,135 |
| 09 ago 2024 | 53.250 | 54.600 | 52.850 | 52.950 | 52.950 | 1,462,810 |
| 08 ago 2024 | 51.900 | 53.750 | 51.450 | 52.950 | 52.950 | 4,380,566 |
| 07 ago 2024 | 50.100 | 53.050 | 49.800 | 52.250 | 52.250 | 5,079,097 |
| 06 ago 2024 | 50.500 | 51.250 | 49.850 | 50.300 | 50.300 | 5,451,734 |
| 05 ago 2024 | 51.050 | 51.250 | 48.350 | 49.600 | 49.600 | 6,331,683 |
| 02 ago 2024 | 51.900 | 52.150 | 50.600 | 51.250 | 51.250 | 7,066,717 |
| 01 ago 2024 | 54.850 | 55.800 | 52.800 | 53.500 | 53.500 | 7,320,384 |
| 31 jul 2024 | 55.200 | 56.050 | 54.500 | 54.900 | 54.900 | 4,177,051 |
| 30 jul 2024 | 55.600 | 55.750 | 54.150 | 54.800 | 54.800 | 4,596,291 |
| 29 jul 2024 | 56.200 | 56.950 | 55.250 | 55.750 | 55.750 | 7,622,623 |
| 26 jul 2024 | 58.550 | 58.550 | 56.000 | 56.200 | 56.200 | 5,583,137 |
| 25 jul 2024 | 58.200 | 59.400 | 57.400 | 57.950 | 57.950 | 3,150,870 |
| 24 jul 2024 | 60.000 | 60.000 | 58.200 | 58.600 | 58.600 | 3,009,208 |
| 23 jul 2024 | 61.000 | 61.450 | 59.900 | 60.050 | 60.050 | 1,684,981 |
| 22 jul 2024 | 61.000 | 61.450 | 59.250 | 61.250 | 61.250 | 1,848,026 |
| 19 jul 2024 | 61.150 | 61.850 | 59.400 | 59.700 | 59.700 | 3,194,782 |
| 18 jul 2024 | 59.900 | 62.800 | 59.850 | 62.150 | 62.150 | 2,566,512 |
| 17 jul 2024 | 61.300 | 61.850 | 60.300 | 60.550 | 60.550 | 2,398,379 |
| 16 jul 2024 | 60.700 | 61.900 | 60.450 | 61.150 | 61.150 | 2,070,784 |
| 15 jul 2024 | 63.750 | 64.000 | 60.650 | 62.000 | 62.000 | 2,974,976 |
| 12 jul 2024 | 63.350 | 64.500 | 63.300 | 64.000 | 64.000 | 2,187,100 |
| 11 jul 2024 | 62.950 | 63.500 | 62.300 | 63.250 | 63.250 | 2,021,126 |
| 10 jul 2024 | 62.450 | 63.000 | 61.450 | 61.700 | 61.700 | 1,646,760 |
| 09 jul 2024 | 63.400 | 63.800 | 61.650 | 62.450 | 62.450 | 3,458,986 |
| 08 jul 2024 | 63.050 | 63.700 | 61.400 | 63.400 | 63.400 | 2,691,187 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 63.950 | 66.000 | 63.300 | 63.500 | 63.500 | 2,325,214 |
| 03 jul 2024 | 62.050 | 63.850 | 62.050 | 63.500 | 63.500 | 3,179,852 |
| 02 jul 2024 | 64.350 | 65.000 | 61.700 | 62.050 | 62.050 | 5,471,213 |
| 28 jun 2024 | 64.150 | 64.800 | 63.350 | 64.350 | 64.350 | 4,069,735 |
| 27 jun 2024 | 66.000 | 66.500 | 64.300 | 64.600 | 64.600 | 1,795,594 |
| 26 jun 2024 | 68.000 | 68.200 | 65.650 | 66.300 | 66.300 | 1,684,713 |
| 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 Dividendo | |||||
| 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 abr 2024 | 67.650 | 69.500 | 67.350 | 67.650 | 65.509 | 3,132,850 |
| 29 abr 2024 | 66.250 | 67.900 | 65.700 | 67.500 | 65.364 | 2,729,339 |
| 26 abr 2024 | 65.500 | 67.800 | 65.050 | 66.850 | 64.735 | 2,638,747 |
| 25 abr 2024 | 65.450 | 67.850 | 65.300 | 65.800 | 63.718 | 2,245,900 |
| 24 abr 2024 | 64.050 | 66.100 | 63.900 | 65.550 | 63.476 | 1,810,698 |
| 23 abr 2024 | 65.250 | 65.800 | 62.900 | 64.100 | 62.072 | 2,450,202 |
| 22 abr 2024 | 62.800 | 65.400 | 62.800 | 63.900 | 61.878 | 2,519,295 |
| 19 abr 2024 | 62.350 | 62.450 | 59.200 | 61.400 | 59.457 | 4,900,521 |
| 18 abr 2024 | 62.200 | 63.750 | 62.150 | 62.850 | 60.861 | 2,866,672 |
| 17 abr 2024 | 61.950 | 63.250 | 61.100 | 62.150 | 60.183 | 3,769,234 |
| 16 abr 2024 | 64.150 | 64.150 | 61.450 | 62.450 | 60.474 | 4,928,860 |
| 15 abr 2024 | 66.500 | 66.500 | 64.100 | 64.850 | 62.798 | 4,119,405 |
| 12 abr 2024 | 68.150 | 68.800 | 65.900 | 66.500 | 64.396 | 3,917,733 |
| 11 abr 2024 | 67.500 | 69.650 | 67.350 | 69.200 | 67.010 | 5,265,673 |
| 10 abr 2024 | 63.600 | 69.050 | 63.600 | 68.300 | 66.139 | 7,247,546 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.