Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.400	0.400	0.380	0.400	0.364	158,000
2023-08-17	0.405	0.405	0.400	0.400	0.364	50,000
2023-08-16	0.425	0.425	0.415	0.415	0.377	10,000
2023-08-15	0.370	0.390	0.370	0.390	0.355	56,000
2023-08-14	0.370	0.380	0.370	0.380	0.346	50,000
2023-08-11	0.390	0.390	0.390	0.390	0.355	0
2023-08-10	0.390	0.390	0.390	0.390	0.355	0
2023-08-09	0.390	0.390	0.390	0.390	0.355	0
2023-08-08	0.395	0.395	0.365	0.390	0.355	240,000
2023-08-07	0.400	0.400	0.400	0.400	0.364	14,000
2023-08-04	0.400	0.400	0.400	0.400	0.364	22,000
2023-08-03	0.400	0.400	0.400	0.400	0.364	62,000
2023-08-02	0.405	0.405	0.400	0.400	0.364	36,000
2023-08-01	0.400	0.410	0.390	0.405	0.368	88,000
2023-07-31	0.400	0.400	0.400	0.400	0.364	350,000
2023-07-28	0.410	0.410	0.400	0.400	0.364	110,000
2023-07-27	0.435	0.435	0.410	0.420	0.382	52,000
2023-07-26	0.450	0.450	0.440	0.440	0.400	28,000
2023-07-25	0.425	0.425	0.425	0.425	0.386	0
2023-07-24	0.430	0.430	0.425	0.425	0.386	192,000
2023-07-21	0.430	0.430	0.430	0.430	0.391	0
2023-07-20	0.430	0.430	0.430	0.430	0.391	0
2023-07-19	0.440	0.440	0.405	0.430	0.391	96,000
2023-07-18	0.410	0.445	0.400	0.440	0.400	104,000
2023-07-14	0.445	0.445	0.445	0.445	0.405	0
2023-07-13	0.445	0.445	0.445	0.445	0.405	0
2023-07-12	0.445	0.445	0.445	0.445	0.405	0
2023-07-11	0.400	0.450	0.400	0.450	0.409	210,000
2023-07-10	0.430	0.430	0.430	0.430	0.391	118,000
2023-07-07	0.450	0.450	0.450	0.450	0.409	0
2023-07-06	0.450	0.450	0.450	0.450	0.409	0
2023-07-05	0.420	0.450	0.420	0.450	0.409	172,000
2023-07-04	0.425	0.425	0.420	0.420	0.382	114,000
2023-07-03	0.400	0.420	0.400	0.420	0.382	106,000
2023-06-30	0.415	0.415	0.415	0.415	0.377	0
2023-06-29	0.415	0.415	0.415	0.415	0.377	0
2023-06-28	0.420	0.420	0.415	0.415	0.377	22,000
2023-06-27	0.420	0.420	0.420	0.420	0.382	0
2023-06-26	0.420	0.430	0.420	0.430	0.391	32,000
2023-06-23	0.430	0.440	0.430	0.430	0.391	314,000
2023-06-21	0.410	0.450	0.400	0.430	0.391	68,000
2023-06-20	0.440	0.450	0.435	0.450	0.386	984,000
2023-06-19	0.455	0.495	0.455	0.495	0.424	116,000
2023-06-16	0.450	0.450	0.450	0.450	0.386	0
2023-06-15	0.450	0.450	0.450	0.450	0.386	0
2023-06-14	0.450	0.450	0.450	0.450	0.386	26,000
2023-06-13	0.450	0.450	0.450	0.450	0.386	120,000
2023-06-12	0.450	0.450	0.450	0.450	0.386	10,000
2023-06-09	0.455	0.475	0.455	0.465	0.398	12,000
2023-06-08	0.455	0.455	0.455	0.455	0.390	0
2023-06-07	0.455	0.455	0.455	0.455	0.390	46,000
2023-06-06	0.460	0.460	0.460	0.460	0.394	0
2023-06-05	0.455	0.460	0.455	0.460	0.394	144,000
2023-06-02	0.460	0.460	0.450	0.460	0.394	200,000
2023-06-01	0.470	0.470	0.455	0.455	0.390	64,000
2023-05-31	0.470	0.480	0.470	0.470	0.403	80,000
2023-05-30	0.490	0.495	0.480	0.480	0.411	94,000
2023-05-29	0.480	0.480	0.480	0.480	0.411	0
2023-05-25	0.470	0.485	0.470	0.480	0.411	72,000
2023-05-24	0.490	0.490	0.480	0.480	0.411	66,000

← NewerPage 14 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.