ENN Energy Holdings Limited (XGH)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.51612903226 | 7.75 | 7.9 | 7.1 | 1136 | 7.56179577 | DE |
| 4 | -1.0499999 | -12.4260344666 | 8.4499999 | 8.6 | 7.1 | 1621 | 7.94339103 | DE |
| 12 | -0.35 | -4.51612903226 | 7.75 | 9.9 | 7.1 | 2537 | 8.44326186 | DE |
| 26 | 1.1 | 17.4603174603 | 6.3 | 9.9 | 5.65 | 1828 | 8.2259221 | DE |
| 52 | -0.05 | -0.671140939597 | 7.45 | 9.9 | 5.65 | 1284 | 8.10200711 | DE |
| 156 | -0.05 | -0.671140939597 | 7.45 | 9.9 | 5.65 | 1284 | 8.10200711 | DE |
| 260 | -0.05 | -0.671140939597 | 7.45 | 9.9 | 5.65 | 1284 | 8.10200711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 7.45 | 0.35 | 4.93 | 7.6 | 7.6 | 7.45 | 9065 |
| 1720643220 | 7.1 | -0.45 | -5.96 | 7.5 | 7.5 | 7.1 | 1133 |
| 1720556760 | 7.55 | 0.2 | 2.72 | 7.55 | 7.55 | 7.55 | 500 |
| 1720470420 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1720211220 | 7.35 | -0.55 | -6.96 | 7.7 | 7.7 | 7.35 | 828 |
| 1720124820 | 7.9 | 0.35 | 4.64 | 7.75 | 7.9 | 7.7 | 2083 |
| 1720038420 | 7.55 | 0.15 | 2.03 | 7.55 | 7.55 | 7.35 | 3666 |
| 1719952020 | 7.4 | -0.05 | -0.67 | 7.65 | 7.65 | 7.25 | 2239 |
| 1719865620 | 7.45 | -0.45 | -5.70 | 7.9 | 7.9 | 7.4 | 281 |
| 1719606420 | 7.9 | 0.35 | 4.64 | 7.9 | 7.9 | 7.9 | 135 |
| 1719520020 | 7.55 | -0.45 | -5.63 | 7.55 | 7.55 | 7.55 | 17 |
| 1719433560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1719347160 | 8 | -0.15 | -1.84 | 8.1999999 | 8.1999999 | 7.85 | 87 |
| 1719260820 | 8.15 | -0.15 | -1.81 | 8.15 | 8.15 | 8.15 | 4 |
| 1719001560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718915160 | 8.3 | 0.25 | 3.11 | 8.3 | 8.3 | 8.3 | 75 |
| 1718828760 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1718742360 | 8.05 | -0.15 | -1.83 | 7.75 | 8.05 | 7.75 | 7 |
| 1718656020 | 8.1999999 | 0.1 | 1.23 | 8.1999999 | 8.1999999 | 8.1999999 | 25 |
| 1718396820 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 350 |
| 1718310420 | 8.25 | 0.3 | 3.77 | 8.4499999 | 8.6 | 8.25 | 14512 |
| 1718224020 | 7.95 | -0.1 | -1.24 | 8.05 | 8.1 | 7.45 | 6076 |
| 1718137620 | 8.05 | -0.5 | -5.85 | 8.1999999 | 8.4499999 | 8.05 | 4268 |
| 1718051220 | 8.55 | 0.1 | 1.18 | 8.55 | 8.55 | 8.55 | 350 |
| 1717792020 | 8.4499999 | -0.3 | -3.43 | 8.5 | 8.5 | 8.4499999 | 1702 |
| 1717705620 | 8.75 | 0.4 | 4.79 | 8.75 | 8.75 | 8.75 | 1214 |
| 1717619220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1717532820 | 8.35 | 0 | 0.00 | 8.35 | 8.85 | 8.35 | 12 |
| 1717446420 | 8.35 | 0.05 | 0.60 | 8.75 | 8.75 | 8.35 | 43 |
| 1717187220 | 8.3 | -0.3 | -3.49 | 8.75 | 8.75 | 8.3 | 1439 |
| 1717100820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1717014420 | 8.6 | -0.35 | -3.91 | 8.9 | 8.9499999 | 8.6 | 1236 |
| 1716928020 | 8.9499999 | -0.4 | -4.28 | 9 | 9 | 8.9499999 | 253 |
| 1716841560 | 9.35 | 0.25 | 2.75 | 9.1 | 9.35 | 9.05 | 2860 |
| 1716582420 | 9.1 | 0 | 0.00 | 9.05 | 9.1 | 9.05 | 310 |
| 1716496020 | 9.1 | -0.3 | -3.19 | 9.1 | 9.1 | 9.1 | 10 |
| 1716409560 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1716323160 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1716236760 | 9.4 | 0.15 | 1.62 | 9.65 | 9.65 | 9.4 | 5200 |
| 1715977620 | 9.25 | -0.2 | -2.12 | 9.3 | 9.3 | 9.25 | 355 |
| 1715891220 | 9.4499999 | 0.2 | 2.16 | 9.4499999 | 9.4499999 | 9.4499999 | 17 |
| 1715804820 | 9.25 | -0.1 | -1.07 | 9.35 | 9.35 | 8.9 | 3719 |
| 1715718420 | 9.35 | 0.15 | 1.63 | 8.9499999 | 9.35 | 8.9499999 | 600 |
| 1715631960 | 9.1999999 | -0.1 | -1.08 | 9.25 | 9.3 | 9.1999999 | 3293 |
| 1715372820 | 9.3 | 0.85 | 10.06 | 9.35 | 9.9 | 9.1 | 17566 |
| 1715286420 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 2 |
| 1715200020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1715113620 | 8.5 | 0 | 0.00 | 8.65 | 8.6999999 | 8.35 | 6611 |
| 1715027220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 290 |
| 1714767960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1714681560 | 8.5 | 0.3 | 3.66 | 8.4499999 | 8.55 | 8.4499999 | 552 |
| 1714508820 | 8.1999999 | 0.1 | 1.23 | 8.25 | 8.3 | 8.15 | 3646 |
| 1714422420 | 8.1 | 0.1 | 1.25 | 8.15 | 8.25 | 8 | 3628 |
| 1714163220 | 8 | 0.35 | 4.58 | 8.15 | 8.25 | 8 | 22462 |
| 1714076760 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1713990360 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1713903960 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1713817560 | 7.65 | -0.1 | -1.29 | 7.85 | 7.85 | 7.65 | 230 |
| 1713558420 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1713472020 | 7.75 | 0.35 | 4.73 | 7.75 | 7.75 | 7.75 | 300 |
| 1713385620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1713299220 | 7.4 | -0.65 | -8.07 | 7.3 | 7.4 | 7.15 | 9200 |
| 1713212820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1712953620 | 8.05 | 0.35 | 4.55 | 8.1 | 8.1 | 8 | 8948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
