Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.500	0.500	0.500	0.500	0.428	0
2022-11-21	0.495	0.500	0.490	0.500	0.428	42,000
2022-11-18	0.490	0.490	0.470	0.485	0.415	98,000
2022-11-17	0.480	0.480	0.470	0.475	0.407	118,000
2022-11-16	0.500	0.520	0.485	0.485	0.415	46,000
2022-11-15	0.475	0.495	0.470	0.495	0.424	72,000
2022-11-14	0.510	0.510	0.500	0.510	0.437	18,000
2022-11-11	0.480	0.480	0.470	0.475	0.407	26,000
2022-11-10	0.495	0.495	0.465	0.480	0.411	140,000
2022-11-09	0.510	0.510	0.510	0.510	0.437	0
2022-11-08	0.510	0.510	0.510	0.510	0.437	0
2022-11-07	0.520	0.520	0.520	0.520	0.445	2,000
2022-11-04	0.520	0.520	0.520	0.520	0.445	2,000
2022-11-03	0.510	0.520	0.510	0.520	0.445	120,000
2022-11-02	0.485	0.485	0.485	0.485	0.415	0
2022-11-01	0.485	0.485	0.485	0.485	0.415	0
2022-10-31	0.485	0.485	0.485	0.485	0.415	10,000
2022-10-28	0.495	0.495	0.495	0.495	0.424	0
2022-10-27	0.495	0.495	0.495	0.495	0.424	0
2022-10-26	0.495	0.495	0.495	0.495	0.424	0
2022-10-25	0.490	0.495	0.490	0.495	0.424	88,000
2022-10-24	0.500	0.500	0.490	0.490	0.420	22,000
2022-10-21	0.500	0.530	0.500	0.500	0.428	92,000
2022-10-20	0.510	0.510	0.510	0.510	0.437	0
2022-10-19	0.520	0.520	0.520	0.520	0.445	0
2022-10-18	0.520	0.520	0.520	0.520	0.445	0
2022-10-17	0.500	0.530	0.500	0.520	0.445	24,000
2022-10-14	0.495	0.510	0.495	0.510	0.437	36,000
2022-10-13	0.490	0.530	0.480	0.530	0.454	198,000
2022-10-12	0.500	0.500	0.500	0.500	0.428	20,000
2022-10-11	0.530	0.540	0.530	0.530	0.454	26,000
2022-10-10	0.530	0.530	0.520	0.530	0.454	44,000
2022-10-07	0.540	0.540	0.480	0.500	0.428	250,000
2022-10-06	0.570	0.570	0.540	0.540	0.463	4,000
2022-10-05	0.530	0.560	0.530	0.560	0.480	14,000
2022-10-03	0.560	0.560	0.560	0.560	0.480	0
2022-09-30	0.560	0.560	0.560	0.560	0.480	0
2022-09-29	0.540	0.570	0.520	0.570	0.488	60,000
2022-09-28	0.540	0.570	0.540	0.560	0.480	78,000
2022-09-27	0.580	0.590	0.520	0.560	0.480	80,000
2022-09-26	0.560	0.560	0.560	0.560	0.480	0
2022-09-23	0.510	0.560	0.510	0.560	0.480	118,000
2022-09-22	0.510	0.600	0.460	0.540	0.463	1,290,000
2022-09-21	0.560	0.560	0.540	0.550	0.471	144,000
2022-09-20	0.580	0.580	0.580	0.580	0.497	0
2022-09-19	0.580	0.580	0.580	0.580	0.497	4,000
2022-09-16	0.580	0.580	0.580	0.580	0.497	0
2022-09-15	0.550	0.580	0.550	0.580	0.497	44,000
2022-09-14	0.550	0.550	0.550	0.550	0.471	0
2022-09-13	0.550	0.550	0.550	0.550	0.471	6,000
2022-09-09	0.550	0.550	0.550	0.550	0.471	0
2022-09-08	0.550	0.550	0.550	0.550	0.471	0
2022-09-07	0.550	0.550	0.550	0.550	0.471	4,000
2022-09-06	0.560	0.560	0.550	0.550	0.471	6,000
2022-09-05	0.560	0.560	0.560	0.560	0.480	0
2022-09-02	0.560	0.560	0.550	0.560	0.480	22,000
2022-09-01	0.560	0.600	0.560	0.600	0.514	10,000
2022-08-31	0.560	0.560	0.560	0.560	0.480	2,000
2022-08-30	0.570	0.570	0.570	0.570	0.488	0
2022-08-29	0.570	0.570	0.570	0.570	0.488	0

← NewerPage 17 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.