Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.780	0.850	0.780	0.790	0.618	310,000
2022-03-01	0.780	0.790	0.780	0.790	0.618	52,000
2022-02-28	0.780	0.780	0.780	0.780	0.610	2,000
2022-02-25	0.780	0.780	0.780	0.780	0.610	44,000
2022-02-24	0.790	0.790	0.790	0.790	0.618	40,000
2022-02-23	0.800	0.800	0.800	0.800	0.625	0
2022-02-22	0.800	0.800	0.800	0.800	0.625	70,000
2022-02-21	0.820	0.820	0.800	0.800	0.625	22,000
2022-02-18	0.810	0.810	0.810	0.810	0.633	14,000
2022-02-17	0.800	0.800	0.800	0.800	0.625	24,000
2022-02-16	0.800	0.820	0.800	0.820	0.641	20,000
2022-02-15	0.820	0.820	0.820	0.820	0.641	92,000
2022-02-14	0.840	0.840	0.820	0.820	0.641	2,000
2022-02-11	0.820	0.820	0.820	0.820	0.641	0
2022-02-10	0.800	0.820	0.800	0.820	0.641	90,000
2022-02-09	0.810	0.830	0.810	0.810	0.633	142,000
2022-02-08	0.800	0.800	0.790	0.800	0.625	116,000
2022-02-07	0.790	0.790	0.790	0.790	0.618	30,000
2022-02-04	0.800	0.800	0.790	0.790	0.618	18,000
2022-01-31	0.780	0.800	0.780	0.800	0.625	8,000
2022-01-28	0.760	0.780	0.760	0.780	0.610	32,000
2022-01-27	0.800	0.800	0.770	0.770	0.602	80,000
2022-01-26	0.790	0.790	0.790	0.790	0.618	0
2022-01-25	0.800	0.800	0.770	0.790	0.618	170,000
2022-01-24	0.770	0.790	0.770	0.790	0.618	74,000
2022-01-21	0.770	0.790	0.770	0.790	0.618	40,000
2022-01-20	0.790	0.790	0.780	0.780	0.610	122,000
2022-01-19	0.830	0.830	0.790	0.790	0.618	12,000
2022-01-18	0.800	0.800	0.800	0.800	0.625	20,000
2022-01-17	0.790	0.790	0.790	0.790	0.618	26,000
2022-01-14	0.800	0.800	0.800	0.800	0.625	0
2022-01-13	0.780	0.810	0.780	0.800	0.625	44,000
2022-01-12	0.780	0.780	0.780	0.780	0.610	10,000
2022-01-11	0.760	0.760	0.760	0.760	0.594	2,000
2022-01-10	0.770	0.770	0.770	0.770	0.602	60,000
2022-01-07	0.810	0.810	0.810	0.810	0.633	0
2022-01-06	0.810	0.810	0.810	0.810	0.633	20,000
2022-01-05	0.810	0.810	0.810	0.810	0.633	0
2022-01-04	0.810	0.810	0.810	0.810	0.633	0
2022-01-03	0.820	0.820	0.810	0.810	0.633	2,000
2021-12-31	0.820	0.820	0.820	0.820	0.641	2,000
2021-12-30	0.770	0.820	0.770	0.800	0.625	40,000
2021-12-29	0.780	0.790	0.770	0.770	0.602	50,000
2021-12-28	0.780	0.790	0.760	0.790	0.618	100,000
2021-12-24	0.770	0.770	0.770	0.770	0.602	32,000
2021-12-23	0.760	0.760	0.760	0.760	0.594	8,000
2021-12-22	0.800	0.800	0.800	0.800	0.625	0
2021-12-21	0.790	0.800	0.790	0.800	0.625	38,000
2021-12-20	0.800	0.800	0.800	0.800	0.625	0
2021-12-17	0.800	0.800	0.800	0.800	0.625	0
2021-12-16	0.810	0.810	0.810	0.810	0.633	0
2021-12-15	0.830	0.830	0.820	0.820	0.641	86,000
2021-12-14	0.790	0.790	0.790	0.790	0.618	0
2021-12-13	0.800	0.800	0.790	0.790	0.618	20,000
2021-12-10	0.810	0.810	0.810	0.810	0.633	2,000
2021-12-09	0.820	0.830	0.790	0.790	0.618	130,000
2021-12-08	0.780	0.780	0.780	0.780	0.610	2,000
2021-12-07	0.770	0.770	0.770	0.770	0.602	46,000
2021-12-06	0.800	0.800	0.770	0.770	0.602	48,000
2021-12-03	0.830	0.830	0.830	0.830	0.649	0

← NewerPage 20 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.