Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.380	0.380	0.380	0.380	0.346	0
2023-11-15	0.380	0.390	0.380	0.380	0.346	92,000
2023-11-14	0.370	0.375	0.370	0.375	0.341	80,000
2023-11-13	0.370	0.370	0.370	0.370	0.336	0
2023-11-10	0.370	0.370	0.370	0.370	0.336	32,000
2023-11-09	0.385	0.385	0.375	0.375	0.341	230,000
2023-11-08	0.380	0.380	0.380	0.380	0.346	32,000
2023-11-07	0.370	0.370	0.370	0.370	0.336	0
2023-11-06	0.370	0.370	0.370	0.370	0.336	0
2023-11-03	0.370	0.370	0.370	0.370	0.336	82,000
2023-11-02	0.370	0.370	0.360	0.360	0.327	30,000
2023-11-01	0.365	0.365	0.355	0.355	0.323	172,000
2023-10-31	0.400	0.400	0.355	0.365	0.332	178,000
2023-10-30	0.370	0.370	0.370	0.370	0.336	0
2023-10-27	0.360	0.370	0.360	0.370	0.336	132,000
2023-10-26	0.365	0.370	0.365	0.370	0.336	78,000
2023-10-25	0.370	0.395	0.360	0.370	0.336	218,000
2023-10-24	0.370	0.390	0.360	0.370	0.336	362,000
2023-10-20	0.365	0.370	0.360	0.365	0.332	150,000
2023-10-19	0.370	0.370	0.355	0.360	0.327	318,000
2023-10-18	0.365	0.370	0.355	0.370	0.336	178,000
2023-10-17	0.355	0.375	0.355	0.365	0.332	246,000
2023-10-16	0.370	0.375	0.355	0.370	0.336	204,000
2023-10-13	0.370	0.375	0.360	0.375	0.341	172,000
2023-10-12	0.370	0.380	0.360	0.375	0.341	202,000
2023-10-11	0.370	0.375	0.360	0.375	0.341	190,000
2023-10-10	0.375	0.375	0.365	0.370	0.336	146,000
2023-10-09	0.350	0.405	0.350	0.375	0.341	150,000
2023-10-06	0.365	0.365	0.345	0.365	0.332	190,000
2023-10-05	0.385	0.385	0.345	0.355	0.323	120,000
2023-10-04	0.350	0.350	0.350	0.350	0.318	0
2023-10-03	0.350	0.350	0.350	0.350	0.318	0
2023-09-29	0.380	0.380	0.350	0.350	0.318	4,000
2023-09-28	0.370	0.370	0.365	0.365	0.332	6,000
2023-09-27	0.380	0.380	0.380	0.380	0.346	0
2023-09-26	0.385	0.385	0.375	0.380	0.346	42,000
2023-09-25	0.390	0.390	0.385	0.385	0.350	32,000
2023-09-22	0.385	0.385	0.385	0.385	0.350	0
2023-09-21	0.385	0.385	0.385	0.385	0.350	0
2023-09-20	0.385	0.385	0.385	0.385	0.350	0
2023-09-19	0.390	0.390	0.385	0.385	0.350	88,000
2023-09-18	0.390	0.400	0.390	0.400	0.364	72,000
2023-09-15	0.400	0.400	0.400	0.400	0.364	0
2023-09-14	0.400	0.400	0.400	0.400	0.364	0
2023-09-13	0.400	0.400	0.400	0.400	0.364	0
2023-09-12	0.400	0.400	0.400	0.400	0.364	0
2023-09-11	0.400	0.400	0.400	0.400	0.364	0
2023-09-07	0.400	0.400	0.400	0.400	0.364	0
2023-09-06	0.385	0.400	0.385	0.400	0.364	316,000
2023-09-05	0.400	0.400	0.385	0.385	0.350	54,000
2023-09-04	0.410	0.410	0.410	0.410	0.373	0
2023-08-31	0.410	0.410	0.410	0.410	0.373	0
2023-08-30	0.410	0.410	0.410	0.410	0.373	0
2023-08-29	0.400	0.415	0.400	0.410	0.373	26,000
2023-08-28	0.380	0.380	0.380	0.380	0.346	0
2023-08-25	0.380	0.380	0.380	0.380	0.346	0
2023-08-24	0.370	0.385	0.365	0.380	0.346	46,000
2023-08-23	0.370	0.400	0.370	0.400	0.364	56,000
2023-08-22	0.380	0.380	0.380	0.380	0.346	36,000
2023-08-21	0.400	0.400	0.400	0.400	0.364	0

← NewerPage 13 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.