Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.405	0.405	0.395	0.395	0.359	38,000
2024-05-14	0.385	0.430	0.385	0.420	0.382	172,000
2024-05-13	0.360	0.380	0.360	0.380	0.346	146,000
2024-05-10	0.360	0.360	0.360	0.360	0.327	76,000
2024-05-09	0.360	0.365	0.360	0.365	0.332	108,000
2024-05-08	0.360	0.360	0.360	0.360	0.327	320,000
2024-05-07	0.360	0.360	0.360	0.360	0.327	0
2024-05-06	0.360	0.360	0.360	0.360	0.327	0
2024-05-03	0.360	0.360	0.360	0.360	0.327	122,000
2024-05-02	0.360	0.360	0.360	0.360	0.327	6,000
2024-04-30	0.355	0.360	0.355	0.360	0.327	12,000
2024-04-29	0.355	0.360	0.350	0.355	0.323	368,000
2024-04-26	0.355	0.355	0.355	0.355	0.323	0
2024-04-25	0.350	0.355	0.350	0.355	0.323	90,000
2024-04-24	0.360	0.360	0.355	0.360	0.327	216,000
2024-04-23	0.360	0.360	0.360	0.360	0.327	20,000
2024-04-22	0.350	0.365	0.350	0.360	0.327	158,000
2024-04-19	0.355	0.355	0.355	0.355	0.323	10,000
2024-04-18	0.360	0.360	0.360	0.360	0.327	0
2024-04-17	0.360	0.360	0.360	0.360	0.327	2,000
2024-04-16	0.360	0.360	0.360	0.360	0.327	0
2024-04-15	0.360	0.360	0.360	0.360	0.327	0
2024-04-12	0.360	0.360	0.360	0.360	0.327	0
2024-04-11	0.360	0.360	0.360	0.360	0.327	0
2024-04-10	0.360	0.360	0.360	0.360	0.327	0
2024-04-09	0.365	0.365	0.355	0.360	0.327	278,000
2024-04-08	0.360	0.360	0.360	0.360	0.327	0
2024-04-05	0.365	0.365	0.350	0.360	0.327	192,000
2024-04-03	0.370	0.370	0.370	0.370	0.336	0
2024-04-02	0.360	0.370	0.360	0.370	0.336	154,000
2024-03-28	0.360	0.390	0.360	0.390	0.355	478,000
2024-03-27	0.355	0.355	0.350	0.350	0.318	32,000
2024-03-26	0.355	0.355	0.355	0.355	0.323	2,000
2024-03-25	0.355	0.355	0.355	0.355	0.323	0
2024-03-22	0.350	0.350	0.350	0.350	0.318	40,000
2024-03-21	0.355	0.355	0.355	0.355	0.323	0
2024-03-20	0.350	0.355	0.350	0.355	0.323	302,000
2024-03-19	0.350	0.355	0.350	0.355	0.323	352,000
2024-03-18	0.350	0.350	0.350	0.350	0.318	0
2024-03-15	0.350	0.350	0.350	0.350	0.318	0
2024-03-14	0.345	0.350	0.345	0.350	0.318	60,000
2024-03-13	0.345	0.350	0.345	0.350	0.318	48,000
2024-03-12	0.355	0.355	0.355	0.355	0.323	26,000
2024-03-11	0.350	0.355	0.350	0.355	0.323	6,000
2024-03-08	0.360	0.360	0.345	0.355	0.323	380,000
2024-03-07	0.365	0.365	0.355	0.360	0.327	46,000
2024-03-06	0.360	0.360	0.350	0.360	0.327	126,000
2024-03-05	0.355	0.365	0.355	0.365	0.332	220,000
2024-03-04	0.360	0.360	0.360	0.360	0.327	68,000
2024-03-01	0.360	0.360	0.355	0.360	0.327	298,000
2024-02-29	0.360	0.380	0.355	0.360	0.327	288,000
2024-02-28	0.360	0.360	0.350	0.360	0.327	230,000
2024-02-27	0.360	0.360	0.360	0.360	0.327	0
2024-02-26	0.360	0.370	0.350	0.360	0.327	148,000
2024-02-23	0.360	0.375	0.355	0.355	0.323	146,000
2024-02-22	0.360	0.360	0.350	0.355	0.323	246,000
2024-02-21	0.365	0.365	0.355	0.360	0.327	120,000
2024-02-20	0.360	0.360	0.350	0.360	0.327	188,000
2024-02-19	0.360	0.360	0.350	0.360	0.327	288,000
2024-02-16	0.350	0.360	0.350	0.360	0.327	246,000

← NewerPage 11 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.