ENN Energy Holdings Ltd (PK) (XNGSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -6.10714285714 | 28 | 28 | 25.52 | 116443 | 26.81307321 | DR |
| 4 | -0.11 | -0.416666666667 | 26.4 | 28.76 | 25.07 | 82512 | 27.12031529 | DR |
| 12 | 0.75 | 2.93657008614 | 25.54 | 30.81 | 25.07 | 72230 | 27.54844861 | DR |
| 26 | 0.53 | 2.05745341615 | 25.76 | 33.49 | 22.53 | 73183 | 27.32243124 | DR |
| 52 | -3.29 | -11.1223799865 | 29.58 | 41.19 | 22.53 | 65768 | 29.3825169 | DR |
| 156 | -35.59 | -57.5145442793 | 61.88 | 68.76 | 22.53 | 48229 | 36.60547058 | DR |
| 260 | -16.37 | -38.3731833099 | 42.66 | 92.3 | 22.53 | 38251 | 42.78149911 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 26.29 | -0.08 | -0.30 | 26.75 | 26.9275 | 26.15 | 1111892 |
| 1738880400 | 26.37 | 0.27 | 1.03 | 25.52 | 27.6 | 25.52 | 62667 |
| 1738794000 | 26.1 | -1.01 | -3.73 | 26.48 | 26.48 | 25.69 | 178556 |
| 1738708080 | 27.11 | -0.31 | -1.13 | 27.12 | 27.99 | 25.89 | 153393 |
| 1738621740 | 27.42 | 0.13 | 0.48 | 26.09 | 27.65 | 26.09 | 154397 |
| 1738362000 | 27.29 | -0.41 | -1.48 | 28 | 28 | 26.917 | 33203 |
| 1738276080 | 27.7 | 0.43 | 1.58 | 27.064 | 28.14 | 27.064 | 45209 |
| 1738189740 | 27.27 | 0.05 | 0.18 | 27.22 | 27.61 | 27.19 | 16215 |
| 1738103280 | 27.22 | 0.23 | 0.85 | 26.34 | 27.24 | 26.34 | 25358 |
| 1738016820 | 26.99 | 0.91 | 3.49 | 28.08 | 28.08 | 25.98 | 53097 |
| 1737757440 | 26.0801 | -1.07 | -3.94 | 26.09 | 26.45 | 25.07 | 109320 |
| 1737671220 | 27.15 | -0.39 | -1.42 | 25.91 | 27.99 | 25.91 | 71505 |
| 1737584640 | 27.54 | -0.13 | -0.47 | 26.31 | 28.45 | 26.31 | 72610 |
| 1737498540 | 27.67 | -0.05 | -0.18 | 27.63 | 27.82 | 27.17 | 127205 |
| 1737152880 | 27.72 | 0.16 | 0.58 | 27 | 28.03 | 26.62 | 133193 |
| 1737066420 | 27.56 | -0.27 | -0.97 | 27.755 | 27.755 | 27.35 | 130869 |
| 1736979720 | 27.83 | 0.55 | 2.02 | 28.76 | 28.76 | 26.6 | 28535 |
| 1736893380 | 27.28 | 0.03 | 0.11 | 28.47 | 28.47 | 26.44 | 35661 |
| 1736806800 | 27.25 | 0.25 | 0.93 | 28.4 | 28.4 | 27.19 | 75711 |
| 1736547720 | 27 | -1.16 | -4.12 | 26.4 | 28.22 | 26.2901 | 61026 |
| 1736375340 | 28.1592 | 0.4 | 1.44 | 29.38 | 29.38 | 27.33 | 15470 |
| 1736288940 | 27.76 | -0.24 | -0.86 | 27.91 | 28.19 | 26.82 | 30893 |
| 1736202360 | 28 | -0.15 | -0.53 | 28.75 | 29.49 | 28 | 155996 |
| 1735942980 | 28.15 | 0.07 | 0.25 | 28.02 | 29.11 | 26.93 | 64906 |
| 1735856700 | 28.08 | -0.37 | -1.29 | 27.01 | 28.208 | 27.01 | 83402 |
| 1735683960 | 28.446 | -0.33 | -1.16 | 27.65 | 28.845 | 27.65 | 43464 |
| 1735597740 | 28.78 | 0.14 | 0.49 | 27.87 | 30.13 | 27.87 | 74354 |
| 1735338000 | 28.64 | -0.77 | -2.62 | 28.55 | 28.724 | 28.4 | 110102 |
| 1735252020 | 29.41 | -0.09 | -0.31 | 29.175 | 29.95 | 29.03 | 49088 |
| 1735078200 | 29.5 | 0.56 | 1.94 | 29.33 | 29.62 | 29.27 | 16895 |
| 1734992400 | 28.94 | 0.89 | 3.17 | 28.86 | 29.99 | 27.731 | 100081 |
| 1734733200 | 28.05 | 0.49 | 1.78 | 26.96 | 28.31 | 26.96 | 76777 |
| 1734646800 | 27.56 | -0.45 | -1.61 | 26.84 | 27.9368 | 26.84 | 69458 |
| 1734560940 | 28.01 | -0.38 | -1.34 | 27.71 | 28.68 | 27.71 | 53133 |
| 1734474360 | 28.39 | 0.43 | 1.54 | 27.22 | 28.49 | 27.22 | 61557 |
| 1734388140 | 27.96 | -1.05 | -3.62 | 28.25 | 29.3499 | 27.15 | 134108 |
| 1734128940 | 29.01 | -0.13 | -0.45 | 28.25 | 29.31 | 28.25 | 42879 |
| 1734042480 | 29.14 | -0.56 | -1.89 | 29.36 | 29.468 | 28.62 | 47295 |
| 1733955900 | 29.7 | 0.49 | 1.68 | 29.65 | 29.802 | 29.58 | 51515 |
| 1733869200 | 29.21 | -1.19 | -3.91 | 28.25 | 29.29 | 28.25 | 52187 |
| 1733782800 | 30.4 | 2.87 | 10.42 | 30.1 | 30.81 | 29.5 | 86222 |
| 1733523600 | 27.53 | 0.99 | 3.73 | 28.075 | 28.65 | 27.44 | 62704 |
| 1733437500 | 26.54 | -0.52 | -1.92 | 27.4 | 27.4 | 25.91 | 81201 |
| 1733350980 | 27.06 | -0.11 | -0.40 | 27.64 | 27.64 | 27.03 | 74926 |
| 1733264700 | 27.17 | 0.46 | 1.72 | 27.1 | 27.28 | 26.74 | 37247 |
| 1733178180 | 26.71 | -0.42 | -1.55 | 25.7801 | 27.88 | 25.7801 | 99564 |
| 1732918200 | 27.13 | -0.51 | -1.85 | 26.825 | 27.85 | 25.8 | 44714 |
| 1732746540 | 27.64 | 1.55 | 5.94 | 27.1 | 27.85 | 27.1 | 33046 |
| 1732660140 | 26.09 | -0.67 | -2.50 | 25.22 | 26.24 | 25.22 | 64682 |
| 1732573560 | 26.76 | 0.37 | 1.40 | 27.91 | 27.91 | 26.69 | 81482 |
| 1732314000 | 26.39 | -0.63 | -2.33 | 27.025 | 27.025 | 25.48 | 58785 |
| 1732227900 | 27.02 | 0.58 | 2.19 | 27.11 | 27.11 | 26.45 | 65304 |
| 1732141740 | 26.44 | -0.01 | -0.04 | 26.7 | 26.7 | 25.66 | 38898 |
| 1732054800 | 26.45 | -0.45 | -1.67 | 25.28 | 26.58 | 25.28 | 54025 |
| 1731968640 | 26.9 | 0.64 | 2.44 | 25.71 | 26.97 | 25.71 | 116101 |
| 1731709260 | 26.26 | -0.59 | -2.20 | 25.54 | 26.54 | 25.54 | 72441 |
| 1731622800 | 26.85 | -0.23 | -0.85 | 27.41 | 27.95 | 26.75 | 45741 |
| 1731536760 | 27.08 | -0.53 | -1.92 | 27.51 | 27.51 | 26.44 | 29303 |
| 1731450480 | 27.61 | -0.98 | -3.43 | 26.81 | 27.9 | 26.81 | 27776 |
| 1731363600 | 28.59 | 0.9 | 3.23 | 29.93 | 29.93 | 28.48 | 49030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
