Puxing Clean Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.740	0.840	0.740	0.830	0.649	12,000
2021-12-01	0.800	0.880	0.780	0.780	0.610	282,000
2021-11-30	0.760	0.820	0.760	0.810	0.633	60,000
2021-11-29	0.740	0.770	0.710	0.760	0.594	266,000
2021-11-26	0.740	0.770	0.740	0.740	0.578	58,000
2021-11-25	0.730	0.740	0.730	0.730	0.571	26,000
2021-11-24	0.730	0.730	0.710	0.720	0.563	24,000
2021-11-23	0.720	0.730	0.710	0.730	0.571	294,000
2021-11-22	0.780	0.780	0.750	0.750	0.586	116,000
2021-11-19	0.750	0.760	0.750	0.760	0.594	122,000
2021-11-18	0.770	0.770	0.770	0.770	0.602	4,000
2021-11-17	0.760	0.770	0.760	0.770	0.602	6,000
2021-11-16	0.770	0.770	0.770	0.770	0.602	0
2021-11-15	0.770	0.770	0.770	0.770	0.602	0
2021-11-12	0.770	0.770	0.770	0.770	0.602	500,000
2021-11-11	0.730	0.780	0.730	0.770	0.602	134,000
2021-11-10	0.720	0.720	0.720	0.720	0.563	30,000
2021-11-09	0.740	0.740	0.720	0.720	0.563	38,000
2021-11-08	0.730	0.740	0.730	0.740	0.578	44,000
2021-11-05	0.780	0.780	0.700	0.720	0.563	510,000
2021-11-04	0.770	0.780	0.770	0.780	0.610	110,000
2021-11-03	0.760	0.770	0.760	0.770	0.602	24,000
2021-11-02	0.780	0.780	0.730	0.760	0.594	82,000
2021-11-01	0.780	0.780	0.780	0.780	0.610	34,000
2021-10-29	0.800	0.800	0.800	0.800	0.625	18,000
2021-10-28	0.810	0.810	0.780	0.790	0.618	190,000
2021-10-27	0.810	0.810	0.790	0.800	0.625	27,000
2021-10-26	0.810	0.810	0.810	0.810	0.633	106,000
2021-10-25	0.810	0.810	0.780	0.800	0.625	56,000
2021-10-22	0.810	0.810	0.810	0.810	0.633	14,000
2021-10-21	0.810	0.810	0.810	0.810	0.633	30,000
2021-10-20	0.800	0.810	0.800	0.800	0.625	322,000
2021-10-19	0.810	0.820	0.790	0.800	0.625	326,000
2021-10-18	0.800	0.820	0.800	0.820	0.641	162,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.