Puxing Clean Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.335	0.335	0.335	0.335	0.305	0
2024-08-09	0.335	0.335	0.335	0.335	0.305	142,000
2024-08-08	0.335	0.335	0.335	0.335	0.305	0
2024-08-07	0.330	0.335	0.330	0.335	0.305	2,000
2024-08-06	0.320	0.335	0.315	0.335	0.305	100,000
2024-08-05	0.330	0.330	0.330	0.330	0.300	2,000
2024-08-02	0.330	0.330	0.325	0.330	0.300	50,000
2024-08-01	0.330	0.330	0.330	0.330	0.300	0
2024-07-31	0.330	0.330	0.330	0.330	0.300	0
2024-07-30	0.340	0.340	0.325	0.330	0.300	18,000
2024-07-29	0.335	0.335	0.335	0.335	0.305	0
2024-07-26	0.320	0.335	0.320	0.335	0.305	34,000
2024-07-25	0.345	0.345	0.325	0.335	0.305	36,000
2024-07-24	0.345	0.345	0.345	0.345	0.314	0
2024-07-23	0.345	0.345	0.345	0.345	0.314	0
2024-07-22	0.345	0.345	0.345	0.345	0.314	0
2024-07-19	0.345	0.345	0.345	0.345	0.314	0
2024-07-18	0.345	0.345	0.345	0.345	0.314	0
2024-07-17	0.335	0.345	0.330	0.345	0.314	42,000
2024-07-16	0.345	0.345	0.345	0.345	0.314	0
2024-07-15	0.345	0.345	0.345	0.345	0.314	4,000
2024-07-12	0.335	0.345	0.335	0.345	0.314	2,000
2024-07-11	0.345	0.345	0.345	0.345	0.314	0
2024-07-10	0.345	0.345	0.345	0.345	0.314	0
2024-07-09	0.340	0.345	0.340	0.345	0.314	114,000
2024-07-08	0.340	0.345	0.340	0.345	0.314	32,000
2024-07-05	0.350	0.350	0.350	0.350	0.318	0
2024-07-04	0.350	0.350	0.350	0.350	0.318	0
2024-07-03	0.350	0.350	0.350	0.350	0.318	100,000
2024-07-02	0.350	0.355	0.345	0.355	0.323	310,000
2024-06-28	0.365	0.365	0.365	0.365	0.332	0
2024-06-27	0.345	0.365	0.345	0.365	0.332	182,000
2024-06-26	0.350	0.350	0.345	0.350	0.318	118,000
2024-06-25	0.350	0.350	0.350	0.350	0.318	0
2024-06-24	0.350	0.350	0.350	0.350	0.318	2,000
2024-06-21	0.360	0.360	0.350	0.350	0.318	140,000
2024-06-20	0.355	0.355	0.350	0.350	0.318	40,000
2024-06-19	0.355	0.370	0.355	0.370	0.336	256,000
2024-06-18	0.360	0.375	0.360	0.360	0.327	58,000
2024-06-17	0.365	0.365	0.355	0.360	0.327	98,000
2024-06-14	0.370	0.375	0.370	0.375	0.341	82,000
2024-06-13	0.370	0.370	0.370	0.370	0.336	0
2024-06-12	0.370	0.370	0.365	0.370	0.336	48,000
2024-06-11	0.375	0.375	0.370	0.370	0.336	90,000
2024-06-07	0.395	0.395	0.385	0.385	0.350	12,000
2024-06-06	0.385	0.385	0.385	0.385	0.350	0
2024-06-05	0.390	0.390	0.385	0.385	0.350	90,000
2024-06-04	0.365	0.390	0.365	0.390	0.355	240,000
2024-06-03	0.375	0.375	0.355	0.365	0.332	270,000
2024-05-31	0.380	0.380	0.380	0.380	0.346	0
2024-05-30	0.385	0.385	0.380	0.380	0.346	86,000
2024-05-29	0.375	0.385	0.375	0.385	0.350	28,000
2024-05-28	0.390	0.390	0.390	0.390	0.355	6,000
2024-05-27	0.375	0.390	0.375	0.390	0.355	40,000
2024-05-24	0.385	0.395	0.375	0.395	0.359	44,000
2024-05-23	0.405	0.405	0.405	0.405	0.368	0
2024-05-22	0.410	0.410	0.410	0.410	0.373	0
2024-05-21	0.410	0.410	0.410	0.410	0.373	0
2024-05-20	0.395	0.420	0.390	0.410	0.373	52,000
2024-05-17	0.400	0.400	0.400	0.400	0.364	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0740 HKD
2025-07-02	0.0140 HKD
2023-06-21	0.0260 HKD
2022-06-21	0.0560 HKD
2021-06-08	0.1000 HKD
2020-06-08	0.0400 HKD
2019-06-12	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.