ENN ENERGY HOLDINGS
ｲ-ｴﾇｴﾇ ｴﾅｼﾞ- ﾎ-ﾙﾃﾞｲﾝｸﾞｽ
銘柄コード：Z3099

ティッカー：02688

  • 株価 (HKD)
    63.700
  • 前日比
    +0.300 (+0.47%)
  • 出来高
    4,473,056

  • 2026/04/02
    16:08
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 64.000 65.200 62.000 63.700 16,652,364 1,061,171,895
2026/03/23 65.000 66.050 62.800 65.000 17,457,505 1,129,718,792
2026/03/16 67.900 68.450 65.350 65.800 14,643,413 979,278,244
2026/03/09 68.800 69.800 66.050 67.900 16,703,583 1,138,140,386
2026/03/02 67.600 72.000 67.600 68.300 28,538,569 1,965,593,939
2026/02/23 69.900 70.100 67.850 68.800 16,204,901 1,120,771,465
2026/02/16 68.150 69.800 68.050 69.150 4,349,185 299,169,563
2026/02/09 68.600 69.000 67.450 68.150 18,680,361 1,275,868,656
2026/02/02 66.800 69.100 66.300 68.000 20,072,455 1,355,894,335
2026/01/26 69.050 69.250 66.550 67.350 20,851,436 1,418,940,219
2026/01/19 69.500 69.500 67.350 68.250 14,756,050 1,013,002,832
2026/01/12 68.800 69.750 67.850 68.200 12,664,971 869,450,259
2026/01/05 69.500 70.300 67.650 68.300 16,868,832 1,162,895,106
2025/12/29 70.550 71.550 68.250 70.200 12,132,531 850,945,393
2025/12/22 69.900 70.950 68.750 70.350 5,213,038 364,847,497
2025/12/15 73.250 73.350 68.500 68.700 23,658,923 1,678,600,586
2025/12/08 72.500 73.550 70.100 73.250 24,262,001 1,755,355,772
2025/12/01 70.900 73.800 70.900 73.800 25,877,594 1,872,243,925
2025/11/24 68.800 71.400 65.400 70.950 29,235,749 2,021,286,596
2025/11/17 70.000 70.600 68.250 69.250 22,312,101 1,551,248,822
2025/11/10 68.750 71.850 68.750 70.300 16,690,278 1,166,859,060
2025/11/03 67.650 70.100 66.650 68.700 13,822,160 943,707,974
2025/10/27 67.900 68.500 66.800 67.650 14,623,991 990,226,990
2025/10/20 66.400 68.050 65.600 67.850 15,264,911 1,022,367,414
2025/10/13 64.400 68.800 64.400 65.350 24,896,364 1,636,624,728
2025/10/06 63.700 65.950 63.150 65.900 11,285,186 729,869,404
2025/09/29 63.950 65.300 62.750 63.600 11,047,339 705,924,962
2025/09/22 64.450 65.550 63.500 63.500 15,596,278 1,002,060,861
2025/09/15 65.750 66.650 63.000 63.700 17,611,340 1,140,774,548
2025/09/08 63.800 66.600 63.750 66.250 15,572,886 1,013,794,878
2025/09/01 62.600 64.050 62.200 63.950 18,417,722 1,164,000,030
2025/08/25 63.850 64.550 62.500 62.500 25,233,230 1,598,525,120
2025/08/18 64.300 64.900 63.050 63.150 20,349,771 1,299,332,878
2025/08/11 65.600 65.900 64.250 64.300 15,036,059 977,531,785
2025/08/04 63.550 65.600 63.000 65.350 16,510,452 1,062,860,347
2025/07/28 64.500 66.550 63.800 64.000 16,166,187 1,046,154,376
2025/07/21 64.200 65.900 63.700 64.550 15,868,024 1,024,876,000
2025/07/14 63.500 64.750 62.750 63.900 12,641,254 805,563,911
2025/07/07 64.350 65.350 63.150 63.150 12,243,559 783,587,776
2025/06/30 62.650 65.150 62.300 64.350 15,633,924 994,512,990
2025/06/23 63.500 63.850 62.500 62.700 19,408,025 1,225,374,178
2025/06/16 64.300 65.900 63.350 63.450 13,325,864 856,186,762
2025/06/09 65.200 65.200 63.600 64.300 20,025,148 1,293,123,932
2025/06/02 62.000 66.300 61.350 64.450 15,653,328 994,377,661
2025/05/26 64.750 64.750 62.000 62.700 24,660,537 1,567,177,126
2025/05/19 61.850 66.100 61.850 64.000 16,135,329 1,023,786,625
2025/05/12 62.200 63.850 61.850 61.850 14,850,112 927,203,868
2025/05/06 61.300 63.250 60.600 61.900 16,216,203 1,001,553,237
2025/04/28 61.300 62.800 61.000 61.750 12,661,502 781,372,942
2025/04/22 61.200 63.900 60.850 61.300 16,910,175 1,045,260,192
2025/04/14 59.200 61.300 58.950 60.900 35,341,972 2,123,610,742
2025/04/07 61.150 61.900 58.250 58.350 74,080,450 4,438,344,960
2025/03/31 63.650 65.850 63.200 64.350 46,219,502 2,970,180,747
2025/03/24 69.000 69.750 62.200 64.200 61,989,794 4,109,148,469
2025/03/17 54.650 59.600 54.500 59.450 17,158,350 978,883,867
2025/03/10 53.300 55.200 51.600 54.200 19,060,908 1,021,188,146
2025/03/03 52.300 54.550 51.300 53.550 15,329,719 811,325,378
2025/02/24 52.000 54.650 50.850 51.700 22,452,177 1,174,248,857
2025/02/17 52.800 55.450 51.800 52.500 21,009,274 1,116,380,297
2025/02/10 51.550 54.900 50.950 53.550 31,898,235 1,682,233,168
2025/02/03 50.000 55.900 49.800 52.050 29,198,403 1,516,492,055
2025/01/27 51.000 53.100 51.000 52.550 7,424,785 385,439,151
2025/01/20 53.900 54.550 50.800 50.800 11,033,626 579,403,285
2025/01/13 52.650 54.600 51.300 53.650 12,920,026 685,407,379
2025/01/06 55.000 56.400 53.000 53.250 10,665,079 580,313,611
2024/12/30 56.050 57.300 54.100 54.500 8,655,709 480,283,653
2024/12/23 54.650 57.300 54.500 55.550 5,453,371 302,662,090
2024/12/16 56.800 58.250 53.850 54.500 17,502,098 977,492,173
2024/12/09 54.150 60.100 53.850 56.800 26,479,977 1,488,836,706
2024/12/02 53.000 54.300 51.250 54.150 16,799,667 893,322,292
2024/11/25 52.150 54.000 51.000 52.250 15,594,285 816,360,819
2024/11/18 51.600 53.600 51.200 51.600 12,394,970 644,538,440
2024/11/11 53.450 57.100 51.100 51.100 15,530,632 826,035,489
2024/11/04 52.850 57.550 52.300 55.050 16,406,158 893,110,226
2024/10/28 58.000 59.150 53.150 53.400 18,244,752 1,020,337,755
2024/10/21 56.800 59.100 54.250 57.900 25,589,009 1,458,893,375
2024/10/14 55.900 56.800 51.600 55.700 39,578,085 2,176,794,675
2024/10/07 62.600 63.750 52.000 55.950 38,866,064 2,276,579,698
2024/09/30 62.000 63.000 59.000 62.100 37,649,723 2,316,399,207
2024/09/23 49.500 60.200 48.850 60.000 76,248,017 4,166,001,028
2024/09/16 45.500 50.150 44.800 49.550 28,467,699 1,352,215,702
2024/09/09 48.000 48.350 44.900 46.000 19,883,803 930,810,527
2024/09/02 51.500 51.500 47.700 48.250 13,732,519 683,021,163
2024/08/26 53.550 54.600 50.100 50.900 32,116,748 1,679,304,461
2024/08/19 56.100 56.600 51.950 53.500 12,567,000 685,372,762
2024/08/12 53.200 56.600 52.600 55.250 11,752,297 639,471,860
2024/08/05 51.050 54.600 48.350 52.950 22,705,890 1,174,745,983
2024/07/29 56.200 56.950 50.600 51.250 30,783,066 1,654,589,797
2024/07/22 61.000 61.450 56.000 56.200 15,276,222 896,141,373
2024/07/15 63.750 64.000 59.400 59.700 13,205,433 814,940,284
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。