Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.580	0.580	0.570	0.570	0.488	32,000
2022-08-25	0.580	0.580	0.580	0.580	0.497	2,000
2022-08-24	0.570	0.570	0.570	0.570	0.488	0
2022-08-23	0.600	0.600	0.570	0.570	0.488	18,000
2022-08-22	0.610	0.610	0.600	0.600	0.514	136,000
2022-08-19	0.600	0.600	0.600	0.600	0.514	12,000
2022-08-18	0.600	0.600	0.600	0.600	0.514	0
2022-08-17	0.600	0.600	0.600	0.600	0.514	12,000
2022-08-16	0.630	0.630	0.630	0.630	0.540	0
2022-08-15	0.600	0.680	0.600	0.650	0.557	114,000
2022-08-12	0.570	0.600	0.570	0.600	0.514	48,000
2022-08-11	0.570	0.570	0.570	0.570	0.488	20,000
2022-08-10	0.620	0.620	0.620	0.620	0.531	20,000
2022-08-09	0.600	0.600	0.600	0.600	0.514	20,000
2022-08-08	0.570	0.570	0.570	0.570	0.488	0
2022-08-05	0.570	0.570	0.570	0.570	0.488	0
2022-08-04	0.600	0.600	0.570	0.570	0.488	86,000
2022-08-03	0.600	0.600	0.600	0.600	0.514	16,000
2022-08-02	0.600	0.600	0.600	0.600	0.514	78,000
2022-08-01	0.620	0.620	0.610	0.610	0.523	40,000
2022-07-29	0.610	0.620	0.600	0.620	0.531	122,000
2022-07-28	0.590	0.590	0.590	0.590	0.505	0
2022-07-27	0.590	0.590	0.590	0.590	0.505	50,000
2022-07-26	0.600	0.600	0.590	0.590	0.505	192,000
2022-07-25	0.540	0.610	0.540	0.600	0.514	74,000
2022-07-22	0.560	0.570	0.550	0.560	0.480	258,000
2022-07-21	0.580	0.580	0.540	0.540	0.463	74,000
2022-07-20	0.600	0.600	0.550	0.560	0.480	148,000
2022-07-19	0.570	0.590	0.570	0.590	0.505	20,000
2022-07-18	0.570	0.580	0.570	0.580	0.497	172,000
2022-07-15	0.580	0.580	0.580	0.580	0.497	326,000
2022-07-14	0.570	0.600	0.570	0.600	0.514	16,000
2022-07-13	0.600	0.600	0.600	0.600	0.514	216,000
2022-07-12	0.590	0.600	0.590	0.600	0.514	54,000
2022-07-11	0.600	0.600	0.560	0.560	0.480	164,000
2022-07-08	0.590	0.590	0.590	0.590	0.505	6,000
2022-07-07	0.590	0.590	0.590	0.590	0.505	2,000
2022-07-06	0.590	0.590	0.580	0.580	0.497	32,000
2022-07-05	0.580	0.600	0.560	0.590	0.505	24,000
2022-07-04	0.600	0.600	0.580	0.580	0.497	27,078
2022-06-30	0.590	0.620	0.580	0.620	0.531	72,000
2022-06-29	0.600	0.600	0.600	0.600	0.514	6,000
2022-06-28	0.580	0.590	0.580	0.590	0.505	10,000
2022-06-27	0.590	0.600	0.590	0.600	0.514	84,000
2022-06-24	0.600	0.600	0.600	0.600	0.514	0
2022-06-23	0.630	0.630	0.590	0.600	0.514	70,000
2022-06-22	0.600	0.600	0.600	0.600	0.514	10,000
2022-06-21	0.640	0.690	0.560	0.630	0.540	364,000
2022-06-20	0.620	0.640	0.610	0.640	0.500	40,000
2022-06-17	0.610	0.610	0.610	0.610	0.477	20,000
2022-06-16	0.630	0.640	0.630	0.640	0.500	40,000
2022-06-15	0.610	0.630	0.610	0.630	0.492	114,000
2022-06-14	0.640	0.640	0.640	0.640	0.500	4,000
2022-06-13	0.630	0.630	0.630	0.630	0.492	0
2022-06-10	0.630	0.630	0.630	0.630	0.492	0
2022-06-09	0.640	0.640	0.630	0.630	0.492	118,000
2022-06-08	0.660	0.660	0.640	0.640	0.500	276,000
2022-06-07	0.660	0.660	0.660	0.660	0.516	0
2022-06-06	0.660	0.660	0.660	0.660	0.516	0
2022-06-02	0.660	0.660	0.660	0.660	0.516	0

← NewerPage 18 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.