La bourse ferme dans 1 h 22 min
CAC 40
8 066,09 -66,40 (-0,82 %) Euro Stoxx 50
5 029,75 -29,45 (-0,58 %) Dow Jones
38 920,24 -149,35 (-0,38 %) EUR/USD
1,0865 +0,0005 (+0,04 %) Gold future
2 354,90 +20,40 (+0,87 %) Bitcoin EUR
62 402,06 -1 008,81 (-1,59 %)
ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 28 mai 2024 | 75,700 | 76,450 | 74,600 | 75,000 | 75,000 | 1 711 101 |
| 27 mai 2024 | 74,850 | 76,150 | 73,850 | 75,700 | 75,700 | 1 590 155 |
| 24 mai 2024 | 74,300 | 77,150 | 74,300 | 74,950 | 74,950 | 1 227 607 |
| 23 mai 2024 | 75,500 | 76,700 | 74,100 | 76,150 | 76,150 | 1 444 723 |
| 22 mai 2024 | 76,350 | 78,650 | 75,900 | 76,950 | 76,950 | 3 097 139 |
| 21 mai 2024 | 78,000 | 78,000 | 75,550 | 76,050 | 76,050 | 6 296 136 |
| 20 mai 2024 | 77,000 | 79,550 | 77,000 | 79,300 | 79,300 | 2 493 856 |
| 17 mai 2024 | 76,650 | 78,400 | 75,800 | 77,000 | 77,000 | 2 228 313 |
| 16 mai 2024 | 78,400 | 79,250 | 76,000 | 78,200 | 78,200 | 3 493 046 |
| 14 mai 2024 | 77,750 | 77,750 | 75,350 | 76,850 | 76,850 | 3 656 409 |
| 13 mai 2024 | 76,650 | 76,900 | 73,950 | 76,550 | 76,550 | 3 648 872 |
| 10 mai 2024 | 73,000 | 77,000 | 72,850 | 76,650 | 76,650 | 5 374 957 |
| 09 mai 2024 | 70,800 | 72,800 | 70,000 | 72,400 | 72,400 | 2 752 570 |
| 08 mai 2024 | 70,450 | 71,600 | 68,750 | 70,150 | 70,150 | 2 957 439 |
| 07 mai 2024 | 70,500 | 71,750 | 70,150 | 71,600 | 71,600 | 2 585 769 |
| 06 mai 2024 | 72,500 | 72,500 | 69,200 | 70,350 | 70,350 | 5 158 791 |
| 03 mai 2024 | 70,600 | 71,950 | 69,400 | 71,150 | 71,150 | 5 541 450 |
| 02 mai 2024 | 69,250 | 70,600 | 67,800 | 69,550 | 69,550 | 2 832 203 |
| 30 avr. 2024 | 67,650 | 69,500 | 67,350 | 67,650 | 67,650 | 3 132 850 |
| 29 avr. 2024 | 66,250 | 67,900 | 65,700 | 67,500 | 67,500 | 2 729 339 |
| 26 avr. 2024 | 65,500 | 67,800 | 65,050 | 66,850 | 66,850 | 2 638 747 |
| 25 avr. 2024 | 65,450 | 67,850 | 65,300 | 65,800 | 65,800 | 2 245 900 |
| 24 avr. 2024 | 64,050 | 66,100 | 63,900 | 65,550 | 65,550 | 1 810 698 |
| 23 avr. 2024 | 65,250 | 65,800 | 62,900 | 64,100 | 64,100 | 2 450 202 |
| 22 avr. 2024 | 62,800 | 65,400 | 62,800 | 63,900 | 63,900 | 2 519 295 |
| 19 avr. 2024 | 62,350 | 62,450 | 59,200 | 61,400 | 61,400 | 4 900 521 |
| 18 avr. 2024 | 62,200 | 63,750 | 62,150 | 62,850 | 62,850 | 2 866 672 |
| 17 avr. 2024 | 61,950 | 63,250 | 61,100 | 62,150 | 62,150 | 3 769 234 |
| 16 avr. 2024 | 64,150 | 64,150 | 61,450 | 62,450 | 62,450 | 4 928 860 |
| 15 avr. 2024 | 66,500 | 66,500 | 64,100 | 64,850 | 64,850 | 4 119 405 |
| 12 avr. 2024 | 68,150 | 68,800 | 65,900 | 66,500 | 66,500 | 3 917 733 |
| 11 avr. 2024 | 67,500 | 69,650 | 67,350 | 69,200 | 69,200 | 5 265 673 |
| 10 avr. 2024 | 63,600 | 69,050 | 63,600 | 68,300 | 68,300 | 7 247 546 |
| 09 avr. 2024 | 63,600 | 65,600 | 62,050 | 63,600 | 63,600 | 4 060 260 |
| 08 avr. 2024 | 60,250 | 62,700 | 59,550 | 61,500 | 61,500 | 2 334 387 |
| 05 avr. 2024 | 60,200 | 60,950 | 58,100 | 60,250 | 60,250 | 2 752 671 |
| 03 avr. 2024 | 60,800 | 60,800 | 59,550 | 60,100 | 60,100 | 2 654 682 |
| 02 avr. 2024 | 60,150 | 61,850 | 59,600 | 61,450 | 61,450 | 3 873 524 |
| 28 mars 2024 | 58,500 | 61,050 | 57,950 | 60,300 | 60,300 | 3 900 323 |
| 27 mars 2024 | 59,850 | 60,100 | 57,750 | 58,000 | 58,000 | 5 579 717 |
| 26 mars 2024 | 61,450 | 61,600 | 58,150 | 60,450 | 60,450 | 6 199 209 |
| 25 mars 2024 | 62,900 | 63,850 | 61,200 | 61,450 | 61,450 | 2 807 403 |
| 22 mars 2024 | 64,850 | 66,300 | 63,100 | 64,700 | 64,700 | 2 513 719 |
| 21 mars 2024 | 66,100 | 66,300 | 65,000 | 65,550 | 65,550 | 1 799 770 |
| 20 mars 2024 | 64,750 | 65,750 | 63,400 | 65,200 | 65,200 | 2 072 276 |
| 19 mars 2024 | 65,350 | 65,350 | 62,200 | 64,050 | 64,050 | 2 591 032 |
| 18 mars 2024 | 65,700 | 66,500 | 64,750 | 65,500 | 65,500 | 4 205 773 |
| 15 mars 2024 | 62,000 | 64,900 | 62,000 | 64,900 | 64,900 | 4 978 633 |
| 14 mars 2024 | 64,800 | 65,100 | 62,050 | 63,300 | 63,300 | 5 216 126 |
| 13 mars 2024 | 66,100 | 66,700 | 64,600 | 65,250 | 65,250 | 4 318 101 |
| 12 mars 2024 | 64,900 | 66,550 | 62,750 | 65,800 | 65,800 | 4 771 152 |
| 11 mars 2024 | 62,200 | 64,850 | 62,200 | 63,100 | 63,100 | 2 180 670 |
| 08 mars 2024 | 63,650 | 64,400 | 62,900 | 62,900 | 62,900 | 1 739 344 |
| 07 mars 2024 | 62,050 | 62,750 | 60,800 | 61,700 | 61,700 | 1 428 667 |
| 06 mars 2024 | 61,250 | 64,000 | 59,800 | 62,700 | 62,700 | 1 867 969 |
| 05 mars 2024 | 62,350 | 62,350 | 60,250 | 61,250 | 61,250 | 1 890 249 |
| 04 mars 2024 | 65,400 | 65,400 | 61,700 | 63,000 | 63,000 | 1 486 096 |
| 01 mars 2024 | 63,150 | 64,650 | 61,750 | 64,000 | 64,000 | 2 823 410 |
| 29 févr. 2024 | 63,700 | 65,750 | 63,700 | 64,350 | 64,350 | 5 977 305 |
| 28 févr. 2024 | 64,900 | 66,050 | 63,550 | 64,100 | 64,100 | 4 346 258 |
| 27 févr. 2024 | 64,550 | 65,250 | 63,200 | 64,900 | 64,900 | 4 260 474 |
| 26 févr. 2024 | 63,900 | 66,300 | 63,350 | 65,000 | 65,000 | 4 372 667 |
| 23 févr. 2024 | 62,200 | 65,400 | 61,950 | 64,500 | 64,500 | 4 679 250 |
| 22 févr. 2024 | 61,250 | 61,950 | 60,150 | 61,950 | 61,950 | 3 352 856 |
| 21 févr. 2024 | 59,300 | 62,450 | 58,950 | 61,200 | 61,200 | 3 383 338 |
| 20 févr. 2024 | 57,700 | 59,900 | 57,100 | 59,850 | 59,850 | 2 484 766 |
| 19 févr. 2024 | 57,950 | 58,100 | 56,800 | 57,000 | 57,000 | 1 523 188 |
| 16 févr. 2024 | 53,350 | 58,400 | 53,350 | 58,000 | 58,000 | 4 713 186 |
| 15 févr. 2024 | 53,200 | 53,750 | 51,700 | 53,050 | 53,050 | 2 339 248 |
| 14 févr. 2024 | 54,300 | 54,950 | 52,850 | 53,900 | 53,900 | 2 056 345 |
| 09 févr. 2024 | 54,750 | 55,350 | 53,250 | 55,050 | 55,050 | 878 826 |
| 08 févr. 2024 | 58,100 | 58,650 | 55,600 | 55,700 | 55,700 | 3 527 450 |
| 07 févr. 2024 | 59,200 | 59,650 | 57,850 | 58,250 | 58,250 | 2 579 046 |
| 06 févr. 2024 | 56,150 | 59,600 | 56,150 | 59,400 | 59,400 | 3 064 054 |
| 05 févr. 2024 | 56,600 | 58,250 | 55,550 | 56,550 | 56,550 | 2 613 393 |
| 02 févr. 2024 | 60,900 | 61,650 | 58,050 | 58,300 | 58,300 | 4 681 175 |
| 01 févr. 2024 | 58,150 | 60,500 | 57,950 | 59,200 | 59,200 | 4 156 649 |
| 31 janv. 2024 | 58,900 | 59,200 | 57,050 | 57,800 | 57,800 | 3 773 212 |
| 30 janv. 2024 | 59,500 | 59,850 | 57,800 | 58,700 | 58,700 | 2 856 618 |
| 29 janv. 2024 | 59,700 | 61,950 | 59,700 | 60,450 | 60,450 | 3 182 415 |
| 26 janv. 2024 | 60,500 | 60,700 | 58,450 | 59,650 | 59,650 | 5 461 217 |
| 25 janv. 2024 | 56,400 | 62,050 | 56,000 | 62,050 | 62,050 | 9 536 739 |
| 24 janv. 2024 | 51,250 | 55,400 | 51,250 | 55,200 | 55,200 | 4 490 707 |
| 23 janv. 2024 | 50,500 | 52,300 | 49,700 | 50,600 | 50,600 | 3 990 627 |
| 22 janv. 2024 | 52,750 | 52,950 | 49,300 | 50,350 | 50,350 | 2 524 124 |
| 19 janv. 2024 | 53,050 | 54,150 | 52,100 | 52,550 | 52,550 | 2 330 152 |
| 18 janv. 2024 | 52,000 | 53,350 | 51,300 | 53,050 | 53,050 | 4 691 767 |
| 17 janv. 2024 | 56,450 | 56,450 | 51,600 | 52,000 | 52,000 | 4 908 357 |
| 16 janv. 2024 | 56,800 | 57,900 | 56,000 | 56,100 | 56,100 | 1 515 236 |
| 15 janv. 2024 | 58,400 | 58,900 | 57,400 | 58,200 | 58,200 | 1 200 446 |
| 12 janv. 2024 | 57,750 | 59,000 | 57,100 | 57,950 | 57,950 | 2 063 307 |
| 11 janv. 2024 | 57,350 | 59,300 | 56,550 | 58,800 | 58,800 | 3 370 352 |
| 10 janv. 2024 | 56,800 | 57,650 | 56,400 | 56,850 | 56,850 | 2 130 997 |
| 09 janv. 2024 | 57,400 | 59,900 | 57,200 | 57,700 | 57,700 | 2 532 843 |
| 08 janv. 2024 | 62,200 | 62,200 | 56,400 | 56,600 | 56,600 | 2 394 379 |
| 05 janv. 2024 | 57,000 | 59,250 | 56,200 | 58,950 | 58,950 | 3 355 319 |
| 04 janv. 2024 | 55,750 | 56,850 | 55,350 | 56,850 | 56,850 | 1 579 769 |
| 03 janv. 2024 | 55,800 | 56,100 | 55,100 | 55,850 | 55,850 | 908 116 |
| 02 janv. 2024 | 57,500 | 57,500 | 55,500 | 56,200 | 56,200 | 1 138 179 |
| 29 déc. 2023 | 57,000 | 57,500 | 55,800 | 57,500 | 57,500 | 1 688 440 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
