Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.020	1.020	0.950	0.970	0.970	36,000
2026-07-27	1.010	1.010	1.000	1.010	1.010	22,000
2026-07-24	1.070	1.070	1.000	1.000	1.000	10,000
2026-07-23	1.000	1.080	1.000	1.010	1.010	30,000
2026-07-22	0.910	0.980	0.910	0.980	0.980	2,000
2026-07-21	1.010	1.010	1.000	1.000	1.000	4,000
2026-07-20	1.030	1.070	1.000	1.070	1.070	370,000
2026-07-17	0.980	1.000	0.980	1.000	1.000	18,000
2026-07-16	0.980	1.000	0.980	1.000	1.000	18,000
2026-07-15	1.030	1.030	1.030	1.030	1.030	8,000
2026-07-14	1.020	1.030	1.020	1.020	1.020	44,000
2026-07-13	1.040	1.040	1.040	1.040	1.040	16,000
2026-07-10	1.050	1.050	1.050	1.050	1.050	28,000
2026-07-09	1.040	1.040	1.040	1.040	1.040	302,000
2026-07-08	1.080	1.080	1.050	1.050	1.050	84,000
2026-07-07	1.020	1.040	1.020	1.040	1.040	26,000
2026-07-06	1.080	1.080	1.080	1.080	1.080	10,000
2026-07-03	1.050	1.080	1.050	1.080	1.080	124,000
2026-07-02	1.040	1.170	1.040	1.070	0.996	108,000
2026-06-30	1.150	1.150	1.020	1.030	0.959	288,000
2026-06-29	1.150	1.160	1.150	1.160	1.080	50,000
2026-06-26	1.080	1.080	1.070	1.080	1.005	156,000
2026-06-25	1.120	1.120	1.060	1.110	1.033	96,000
2026-06-24	1.140	1.140	1.040	1.060	0.987	338,000
2026-06-23	1.110	1.120	1.090	1.120	1.043	360,000
2026-06-22	1.090	1.110	1.000	1.110	1.033	258,000
2026-06-18	1.090	1.090	1.090	1.090	1.015	0
2026-06-17	1.110	1.110	1.100	1.100	1.024	542,000
2026-06-16	1.120	1.120	1.100	1.100	1.024	784,000
2026-06-15	0.980	1.110	0.970	1.100	1.024	920,000
2026-06-12	0.900	1.080	0.890	1.080	1.005	1,512,000
2026-06-11	0.890	0.940	0.870	0.940	0.875	202,000
2026-06-10	0.920	0.920	0.880	0.920	0.856	44,000
2026-06-09	0.940	0.950	0.920	0.920	0.856	192,000
2026-06-08	0.940	0.950	0.910	0.940	0.875	158,000
2026-06-05	0.920	1.010	0.920	0.980	0.912	378,000
2026-06-04	0.970	0.970	0.900	0.970	0.903	336,000
2026-06-03	0.980	0.980	0.970	0.970	0.903	20,000
2026-06-02	0.960	0.990	0.890	0.970	0.903	428,000
2026-06-01	0.880	1.020	0.880	0.960	0.894	186,000
2026-05-29	0.900	0.930	0.890	0.890	0.828	486,000
2026-05-28	1.000	1.030	0.910	0.970	0.903	190,000
2026-05-27	1.000	1.000	1.000	1.000	0.931	0
2026-05-26	0.960	1.000	0.960	1.000	0.931	112,000
2026-05-22	0.910	0.970	0.900	0.900	0.838	142,000
2026-05-21	0.940	0.940	0.880	0.910	0.847	182,000
2026-05-20	0.990	1.000	0.950	0.950	0.884	42,000
2026-05-19	0.940	0.980	0.940	0.940	0.875	156,000
2026-05-18	0.940	0.950	0.940	0.950	0.884	38,000
2026-05-15	0.940	0.940	0.910	0.920	0.856	28,000
2026-05-14	0.910	0.940	0.900	0.940	0.875	46,000
2026-05-13	0.910	0.910	0.910	0.910	0.847	0
2026-05-12	1.040	1.050	0.830	0.910	0.847	728,000
2026-05-11	1.100	1.100	1.040	1.040	0.968	116,000
2026-05-08	1.030	1.030	1.030	1.030	0.959	0
2026-05-07	1.060	1.060	1.030	1.030	0.959	22,000
2026-05-06	1.090	1.090	1.000	1.030	0.959	164,000
2026-05-05	1.030	1.030	1.030	1.030	0.959	0
2026-05-04	1.040	1.040	1.000	1.010	0.940	110,000
2026-04-30	1.050	1.060	1.010	1.030	0.959	14,000

← NewerPage 2 of 3 · 125 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.