Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.660	0.660	0.660	0.660	0.516	20,000
2022-05-31	0.670	0.670	0.670	0.670	0.524	0
2022-05-30	0.650	0.680	0.650	0.670	0.524	42,000
2022-05-27	0.640	0.640	0.640	0.640	0.500	0
2022-05-26	0.640	0.640	0.640	0.640	0.500	2,000
2022-05-25	0.620	0.620	0.620	0.620	0.485	0
2022-05-24	0.620	0.620	0.620	0.620	0.485	56,000
2022-05-23	0.610	0.610	0.610	0.610	0.477	0
2022-05-20	0.590	0.620	0.580	0.620	0.485	60,000
2022-05-19	0.600	0.600	0.580	0.590	0.461	64,000
2022-05-18	0.640	0.640	0.640	0.640	0.500	0
2022-05-17	0.640	0.640	0.640	0.640	0.500	100,000
2022-05-16	0.620	0.630	0.620	0.630	0.492	36,000
2022-05-13	0.620	0.620	0.620	0.620	0.485	2,000
2022-05-12	0.640	0.640	0.600	0.600	0.469	26,000
2022-05-11	0.640	0.640	0.640	0.640	0.500	0
2022-05-10	0.630	0.630	0.600	0.610	0.477	46,000
2022-05-06	0.630	0.630	0.630	0.630	0.492	0
2022-05-05	0.630	0.630	0.630	0.630	0.492	0
2022-05-04	0.640	0.640	0.630	0.630	0.492	16,000
2022-05-03	0.650	0.650	0.650	0.650	0.508	124,000
2022-04-29	0.650	0.650	0.650	0.650	0.508	88,000
2022-04-28	0.650	0.650	0.650	0.650	0.508	10,000
2022-04-27	0.640	0.640	0.640	0.640	0.500	20,000
2022-04-26	0.640	0.640	0.620	0.620	0.485	200,000
2022-04-25	0.660	0.660	0.640	0.640	0.500	214,000
2022-04-22	0.670	0.670	0.670	0.670	0.524	8,000
2022-04-21	0.680	0.680	0.670	0.670	0.524	6,000
2022-04-20	0.720	0.720	0.680	0.680	0.532	70,000
2022-04-19	0.680	0.680	0.680	0.680	0.532	18,000
2022-04-14	0.680	0.680	0.680	0.680	0.532	0
2022-04-13	0.680	0.680	0.680	0.680	0.532	0
2022-04-12	0.690	0.700	0.680	0.680	0.532	368,000
2022-04-11	0.670	0.670	0.660	0.660	0.516	404,000
2022-04-08	0.700	0.700	0.700	0.700	0.547	30,000
2022-04-07	0.710	0.710	0.700	0.700	0.547	4,000
2022-04-06	0.690	0.720	0.660	0.680	0.532	686,000
2022-04-04	0.720	0.720	0.690	0.700	0.547	30,000
2022-04-01	0.680	0.720	0.680	0.710	0.555	632,000
2022-03-31	0.740	0.740	0.680	0.690	0.539	934,000
2022-03-30	0.800	0.800	0.790	0.790	0.618	10,000
2022-03-29	0.770	0.820	0.770	0.800	0.625	132,087
2022-03-28	0.770	0.770	0.770	0.770	0.602	60,000
2022-03-25	0.780	0.780	0.780	0.780	0.610	18,000
2022-03-24	0.780	0.800	0.750	0.760	0.594	34,000
2022-03-23	0.750	0.780	0.750	0.770	0.602	12,000
2022-03-22	0.750	0.750	0.750	0.750	0.586	42,000
2022-03-21	0.760	0.760	0.760	0.760	0.594	30,000
2022-03-18	0.740	0.780	0.730	0.760	0.594	80,000
2022-03-17	0.730	0.740	0.730	0.740	0.578	14,000
2022-03-16	0.720	0.740	0.700	0.730	0.571	130,000
2022-03-15	0.720	0.730	0.700	0.700	0.547	292,000
2022-03-14	0.750	0.750	0.720	0.740	0.578	122,000
2022-03-11	0.740	0.760	0.740	0.760	0.594	96,000
2022-03-10	0.740	0.750	0.740	0.750	0.586	40,000
2022-03-09	0.720	0.740	0.720	0.740	0.578	20,000
2022-03-08	0.760	0.790	0.700	0.720	0.563	666,000
2022-03-07	0.750	0.810	0.750	0.780	0.610	156,000
2022-03-04	0.780	0.780	0.740	0.750	0.586	496,000
2022-03-03	0.810	0.810	0.790	0.790	0.618	72,000

← NewerPage 19 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.