Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.350	0.360	0.350	0.360	0.327	84,000
2024-02-14	0.365	0.365	0.365	0.365	0.332	0
2024-02-09	0.370	0.370	0.370	0.370	0.336	0
2024-02-08	0.370	0.370	0.370	0.370	0.336	22,000
2024-02-07	0.360	0.360	0.360	0.360	0.327	0
2024-02-06	0.360	0.360	0.355	0.360	0.327	52,000
2024-02-05	0.360	0.360	0.360	0.360	0.327	0
2024-02-02	0.360	0.360	0.360	0.360	0.327	0
2024-02-01	0.360	0.360	0.350	0.360	0.327	90,000
2024-01-31	0.360	0.370	0.355	0.360	0.327	256,000
2024-01-30	0.370	0.375	0.365	0.365	0.332	134,000
2024-01-29	0.370	0.370	0.360	0.365	0.332	184,000
2024-01-26	0.370	0.380	0.360	0.370	0.336	174,000
2024-01-25	0.370	0.375	0.360	0.365	0.332	146,000
2024-01-24	0.355	0.370	0.355	0.365	0.332	186,000
2024-01-23	0.370	0.370	0.360	0.365	0.332	160,000
2024-01-22	0.365	0.370	0.360	0.365	0.332	244,000
2024-01-19	0.365	0.380	0.360	0.365	0.332	262,000
2024-01-18	0.360	0.360	0.355	0.355	0.323	58,000
2024-01-17	0.360	0.370	0.360	0.370	0.336	88,000
2024-01-16	0.370	0.370	0.370	0.370	0.336	10,000
2024-01-15	0.375	0.375	0.365	0.370	0.336	148,000
2024-01-12	0.370	0.370	0.365	0.370	0.336	144,000
2024-01-11	0.370	0.375	0.365	0.370	0.336	236,000
2024-01-10	0.365	0.370	0.365	0.370	0.336	68,000
2024-01-09	0.375	0.390	0.375	0.375	0.341	98,000
2024-01-08	0.375	0.375	0.360	0.370	0.336	198,000
2024-01-05	0.375	0.375	0.365	0.375	0.341	144,000
2024-01-04	0.370	0.375	0.360	0.375	0.341	260,000
2024-01-03	0.370	0.370	0.365	0.370	0.336	133,000
2024-01-02	0.370	0.370	0.365	0.370	0.336	96,000
2023-12-29	0.375	0.375	0.365	0.370	0.336	274,000
2023-12-28	0.375	0.375	0.360	0.365	0.332	198,000
2023-12-27	0.375	0.380	0.360	0.370	0.336	160,000
2023-12-22	0.385	0.385	0.370	0.370	0.336	50,000
2023-12-21	0.380	0.380	0.380	0.380	0.346	6,000
2023-12-20	0.380	0.380	0.365	0.375	0.341	254,000
2023-12-19	0.380	0.380	0.375	0.380	0.346	238,000
2023-12-18	0.380	0.380	0.375	0.380	0.346	134,000
2023-12-15	0.380	0.380	0.375	0.380	0.346	60,000
2023-12-14	0.380	0.380	0.380	0.380	0.346	0
2023-12-13	0.380	0.385	0.370	0.380	0.346	176,000
2023-12-12	0.385	0.400	0.385	0.395	0.359	8,000
2023-12-11	0.380	0.385	0.375	0.385	0.350	224,000
2023-12-08	0.380	0.385	0.370	0.385	0.350	278,000
2023-12-07	0.375	0.385	0.375	0.385	0.350	264,000
2023-12-06	0.380	0.380	0.365	0.380	0.346	210,000
2023-12-05	0.380	0.380	0.365	0.380	0.346	136,000
2023-12-04	0.380	0.380	0.370	0.380	0.346	152,000
2023-12-01	0.385	0.385	0.370	0.380	0.346	64,000
2023-11-30	0.375	0.385	0.375	0.385	0.350	162,000
2023-11-29	0.380	0.390	0.370	0.380	0.346	204,000
2023-11-28	0.375	0.375	0.375	0.375	0.341	0
2023-11-27	0.375	0.380	0.375	0.375	0.341	68,000
2023-11-24	0.390	0.390	0.390	0.390	0.355	0
2023-11-23	0.385	0.390	0.385	0.390	0.355	44,000
2023-11-22	0.385	0.385	0.385	0.385	0.350	0
2023-11-21	0.375	0.385	0.375	0.385	0.350	88,000
2023-11-20	0.390	0.390	0.380	0.380	0.346	80,000
2023-11-17	0.385	0.390	0.385	0.390	0.355	30,000

← NewerPage 12 of 21 · 1,229 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.