ENN Energy Holdings Ltd (PK) (XNGSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.042 | 9.042 | 9.042 | 194 | 9.042 | CS |
| 4 | -0.754 | -7.69701919151 | 9.796 | 9.796 | 8.298 | 1248 | 9.15189354 | CS |
| 12 | 1.536 | 20.4636290967 | 7.506 | 10.32 | 7.506 | 1219 | 9.02483725 | CS |
| 26 | 2.286 | 33.836589698 | 6.756 | 10.32 | 6.314 | 1526 | 7.76989017 | CS |
| 52 | -3.544 | -28.1582710949 | 12.586 | 13 | 6.314 | 2164 | 7.69113065 | CS |
| 156 | -10.658 | -54.1015228426 | 19.7 | 22.2 | 6.314 | 2091 | 12.11241364 | CS |
| 260 | -0.308 | -3.29411764706 | 9.35 | 22.2 | 6.314 | 2293 | 13.0565862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918700 | 9.042 | 0 | 0.00 | 9.042 | 9.042 | 9.042 | 0 |
| 1718745900 | 9.042 | 0 | 0.00 | 9.042 | 9.042 | 9.042 | 0 |
| 1718659500 | 9.042 | 0 | 0.00 | 9.042 | 9.042 | 9.042 | 0 |
| 1718400300 | 9.042 | 0.74 | 8.97 | 9.042 | 9.042 | 9.042 | 194 |
| 1718313780 | 8.298 | 0 | 0.00 | 8.298 | 8.298 | 8.298 | 0 |
| 1718227380 | 8.298 | -0.23 | -2.70 | 8.298 | 8.298 | 8.298 | 246 |
| 1718141340 | 8.528 | -0.53 | -5.82 | 8.528 | 8.528 | 8.528 | 151 |
| 1718055000 | 9.055 | 0 | 0.00 | 9.055 | 9.055 | 9.055 | 0 |
| 1717795800 | 9.055 | -0.23 | -2.42 | 9.055 | 9.055 | 9.055 | 4639 |
| 1717709400 | 9.28 | -0.27 | -2.85 | 9.28 | 9.28 | 9.28 | 3824 |
| 1717622760 | 9.552 | 0 | 0.00 | 9.552 | 9.552 | 9.552 | 0 |
| 1717536360 | 9.552 | 0.54 | 6.04 | 9.552 | 9.552 | 9.552 | 391 |
| 1717450140 | 9.0079999 | 0 | 0.00 | 9.0079999 | 9.0079999 | 9.0079999 | 0 |
| 1717190940 | 9.0079999 | -0.79 | -8.04 | 9.0079999 | 9.0079999 | 9.0079999 | 278 |
| 1717104540 | 9.796 | 0 | 0.00 | 9.796 | 9.796 | 9.796 | 0 |
| 1717018140 | 9.796 | 0 | 0.00 | 9.796 | 9.796 | 9.796 | 0 |
| 1716931740 | 9.796 | -0.52 | -5.08 | 9.796 | 9.796 | 9.796 | 262 |
| 1716585780 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1716499380 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1716412980 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1716326580 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1716240180 | 10.32 | 0.52 | 5.31 | 10.32 | 10.32 | 10.32 | 231 |
| 1715980800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715894400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715808000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715721600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715635200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1715376000 | 9.8 | 1.15 | 13.29 | 9.8 | 9.8 | 9.8 | 6500 |
| 1715289600 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1715203200 | 8.65 | -0.36 | -4.02 | 8.65 | 8.65 | 8.65 | 215 |
| 1715117340 | 9.0125 | 0 | 0.00 | 9.0125 | 9.0125 | 9.0125 | 0 |
| 1715030940 | 9.0125 | 0 | 0.00 | 9.0125 | 9.0125 | 9.0125 | 0 |
| 1714771740 | 9.0125 | 0 | 0.00 | 9.0125 | 9.0125 | 9.0125 | 0 |
| 1714685340 | 9.0125 | 0.6 | 7.19 | 9.0079999 | 9.0125 | 9.0079999 | 1248 |
| 1714599000 | 8.408 | 0 | 0.00 | 8.408 | 8.408 | 8.408 | 0 |
| 1714512600 | 8.408 | 0 | 0.00 | 8.408 | 8.408 | 8.408 | 0 |
| 1714425780 | 8.408 | 0 | 0.00 | 8.408 | 8.408 | 8.408 | 0 |
| 1714166580 | 8.408 | 0.69 | 8.91 | 8.408 | 8.408 | 8.408 | 490 |
| 1714080300 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1713993900 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1713907500 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1713821100 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1713561900 | 7.72 | -0.09 | -1.18 | 7.72 | 7.72 | 7.72 | 2512 |
| 1713475500 | 7.812 | 0 | 0.00 | 7.812 | 7.812 | 7.812 | 0 |
| 1713389100 | 7.812 | -0.34 | -4.22 | 7.812 | 7.812 | 7.812 | 390 |
| 1713302400 | 8.156 | 0 | 0.00 | 8.156 | 8.156 | 8.156 | 0 |
| 1713216000 | 8.156 | -0.45 | -5.23 | 8.156 | 8.156 | 8.156 | 223 |
| 1712957160 | 8.606 | 0.06 | 0.70 | 8.606 | 8.606 | 8.606 | 192 |
| 1712870400 | 8.546 | 0 | 0.00 | 8.546 | 8.546 | 8.546 | 0 |
| 1712784000 | 8.546 | 0.6 | 7.50 | 8.89 | 8.89 | 8.546 | 1217 |
| 1712698140 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712611740 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712352540 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712266140 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712179740 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712093340 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1712006940 | 7.95 | 0.44 | 5.92 | 7.626 | 7.95 | 7.626 | 425 |
| 1711660800 | 7.506 | -0.1 | -1.37 | 7.506 | 7.506 | 7.506 | 753 |
| 1711574940 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1711488540 | 7.61 | -0.12 | -1.58 | 7.61 | 7.61 | 7.61 | 265 |
| 1711401600 | 7.732 | -0.91 | -10.51 | 7.732 | 7.732 | 7.732 | 666 |
| 1711142640 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1711056240 | 8.64 | 0.42 | 5.08 | 8.64 | 8.64 | 8.64 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
