Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.490	0.490	0.490	0.490	0.420	0
2023-05-22	0.500	0.510	0.490	0.490	0.420	84,000
2023-05-19	0.490	0.510	0.490	0.490	0.420	442,000
2023-05-18	0.520	0.520	0.490	0.495	0.424	212,000
2023-05-17	0.510	0.520	0.495	0.510	0.437	162,000
2023-05-16	0.485	0.500	0.485	0.500	0.428	488,000
2023-05-15	0.490	0.500	0.485	0.500	0.428	790,000
2023-05-12	0.500	0.520	0.485	0.500	0.428	608,000
2023-05-11	0.520	0.520	0.490	0.490	0.420	232,000
2023-05-10	0.490	0.520	0.490	0.520	0.445	76,000
2023-05-09	0.500	0.500	0.485	0.495	0.424	64,000
2023-05-08	0.490	0.520	0.490	0.500	0.428	62,000
2023-05-05	0.495	0.495	0.495	0.495	0.424	0
2023-05-04	0.495	0.495	0.485	0.495	0.424	22,000
2023-05-03	0.530	0.530	0.485	0.495	0.424	706,000
2023-05-02	0.560	0.560	0.530	0.540	0.463	8,000
2023-04-28	0.560	0.560	0.560	0.560	0.480	4,000
2023-04-27	0.530	0.560	0.530	0.560	0.480	26,000
2023-04-26	0.560	0.560	0.520	0.520	0.445	120,000
2023-04-25	0.550	0.560	0.530	0.550	0.471	46,000
2023-04-24	0.530	0.530	0.530	0.530	0.454	2,000
2023-04-21	0.600	0.600	0.530	0.530	0.454	34,000
2023-04-20	0.550	0.570	0.550	0.560	0.480	22,000
2023-04-19	0.560	0.570	0.530	0.530	0.454	86,000
2023-04-18	0.570	0.570	0.510	0.530	0.454	176,000
2023-04-17	0.580	0.580	0.550	0.550	0.471	56,000
2023-04-14	0.580	0.580	0.540	0.570	0.488	34,000
2023-04-13	0.570	0.580	0.500	0.540	0.463	116,000
2023-04-12	0.600	0.600	0.520	0.560	0.480	130,000
2023-04-11	0.600	0.600	0.590	0.590	0.505	34,000
2023-04-06	0.600	0.680	0.550	0.550	0.471	160,000
2023-04-04	0.570	0.570	0.570	0.570	0.488	90,000
2023-04-03	0.600	0.600	0.550	0.550	0.471	356,000
2023-03-31	0.610	0.610	0.610	0.610	0.523	16,000
2023-03-30	0.630	0.630	0.630	0.630	0.540	0
2023-03-29	0.640	0.640	0.600	0.630	0.540	42,000
2023-03-28	0.620	0.620	0.610	0.610	0.523	38,000
2023-03-27	0.630	0.630	0.630	0.630	0.540	0
2023-03-24	0.640	0.640	0.640	0.640	0.548	0
2023-03-23	0.650	0.650	0.650	0.650	0.557	0
2023-03-22	0.650	0.650	0.650	0.650	0.557	10,000
2023-03-21	0.610	0.630	0.600	0.630	0.540	68,000
2023-03-20	0.630	0.680	0.620	0.620	0.531	130,000
2023-03-17	0.630	0.680	0.630	0.680	0.583	22,000
2023-03-16	0.610	0.670	0.610	0.670	0.574	100,000
2023-03-15	0.650	0.650	0.640	0.650	0.557	30,000
2023-03-14	0.670	0.670	0.660	0.660	0.565	6,000
2023-03-13	0.640	0.660	0.640	0.660	0.565	24,000
2023-03-10	0.620	0.650	0.590	0.630	0.540	110,000
2023-03-09	0.650	0.650	0.650	0.650	0.557	0
2023-03-08	0.670	0.670	0.650	0.650	0.557	6,000
2023-03-07	0.690	0.690	0.630	0.630	0.540	4,000
2023-03-06	0.620	0.620	0.620	0.620	0.531	32,000
2023-03-03	0.660	0.660	0.650	0.650	0.557	16,020
2023-03-02	0.610	0.650	0.600	0.650	0.557	38,000
2023-03-01	0.620	0.620	0.620	0.620	0.531	0
2023-02-28	0.620	0.620	0.620	0.620	0.531	30,000
2023-02-27	0.660	0.660	0.660	0.660	0.565	0
2023-02-24	0.610	0.670	0.600	0.660	0.565	32,000
2023-02-23	0.620	0.670	0.600	0.610	0.523	354,000

← NewerPage 15 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.