Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.680	0.680	0.680	0.680	0.583	0
2023-02-21	0.680	0.680	0.680	0.680	0.583	2,000
2023-02-20	0.630	0.630	0.620	0.630	0.540	114,000
2023-02-17	0.640	0.640	0.640	0.640	0.548	0
2023-02-16	0.640	0.640	0.640	0.640	0.548	0
2023-02-15	0.640	0.640	0.640	0.640	0.548	0
2023-02-14	0.640	0.640	0.640	0.640	0.548	0
2023-02-13	0.640	0.640	0.640	0.640	0.548	0
2023-02-10	0.630	0.630	0.610	0.630	0.540	52,000
2023-02-09	0.640	0.640	0.620	0.630	0.540	88,000
2023-02-08	0.690	0.690	0.650	0.650	0.557	4,000
2023-02-07	0.650	0.700	0.650	0.700	0.600	22,000
2023-02-06	0.670	0.670	0.670	0.670	0.574	0
2023-02-03	0.700	0.700	0.670	0.670	0.574	52,000
2023-02-02	0.670	0.670	0.670	0.670	0.574	0
2023-02-01	0.660	0.670	0.650	0.670	0.574	36,000
2023-01-31	0.640	0.650	0.640	0.650	0.557	20,000
2023-01-30	0.680	0.680	0.680	0.680	0.583	2,000
2023-01-27	0.680	0.680	0.680	0.680	0.583	0
2023-01-26	0.620	0.680	0.610	0.680	0.583	128,000
2023-01-20	0.680	0.680	0.650	0.660	0.565	66,000
2023-01-19	0.670	0.670	0.670	0.670	0.574	0
2023-01-18	0.670	0.670	0.670	0.670	0.574	14,000
2023-01-17	0.750	0.760	0.640	0.660	0.565	118,000
2023-01-16	0.650	0.770	0.650	0.730	0.625	8,000
2023-01-13	0.640	0.640	0.640	0.640	0.548	0
2023-01-12	0.660	0.660	0.640	0.640	0.548	58,000
2023-01-11	0.670	0.670	0.670	0.670	0.574	100,000
2023-01-10	0.680	0.680	0.670	0.670	0.574	34,000
2023-01-09	0.650	0.650	0.650	0.650	0.557	0
2023-01-06	0.630	0.630	0.630	0.630	0.540	0
2023-01-05	0.630	0.630	0.630	0.630	0.540	10,000
2023-01-04	0.650	0.650	0.630	0.630	0.540	92,000
2023-01-03	0.650	0.690	0.650	0.650	0.557	222,000
2022-12-30	0.630	0.650	0.630	0.650	0.557	56,000
2022-12-29	0.650	0.650	0.620	0.620	0.531	172,000
2022-12-28	0.600	0.600	0.600	0.600	0.514	0
2022-12-23	0.600	0.600	0.600	0.600	0.514	2,000
2022-12-22	0.560	0.580	0.550	0.580	0.497	62,000
2022-12-21	0.580	0.580	0.550	0.560	0.480	38,000
2022-12-20	0.520	0.600	0.520	0.600	0.514	434,000
2022-12-19	0.510	0.510	0.495	0.510	0.437	74,000
2022-12-16	0.520	0.540	0.500	0.510	0.437	34,000
2022-12-15	0.510	0.510	0.510	0.510	0.437	0
2022-12-14	0.500	0.500	0.500	0.500	0.428	0
2022-12-13	0.500	0.500	0.500	0.500	0.428	10,000
2022-12-12	0.510	0.510	0.510	0.510	0.437	72,000
2022-12-09	0.495	0.495	0.485	0.495	0.424	76,000
2022-12-08	0.495	0.500	0.495	0.500	0.428	8,000
2022-12-07	0.500	0.520	0.485	0.520	0.445	494,000
2022-12-06	0.520	0.520	0.490	0.490	0.420	8,000
2022-12-05	0.500	0.500	0.500	0.500	0.428	30,000
2022-12-02	0.500	0.500	0.500	0.500	0.428	0
2022-12-01	0.500	0.500	0.500	0.500	0.428	12,000
2022-11-30	0.500	0.500	0.500	0.500	0.428	0
2022-11-29	0.500	0.500	0.500	0.500	0.428	0
2022-11-28	0.500	0.500	0.500	0.500	0.428	22,000
2022-11-25	0.510	0.510	0.500	0.500	0.428	20,000
2022-11-24	0.500	0.500	0.500	0.500	0.428	14,000
2022-11-23	0.500	0.500	0.500	0.500	0.428	0

← NewerPage 16 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.