Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.050	1.060	1.010	1.030	0.959	14,000
2026-04-29	1.100	1.120	1.020	1.060	0.987	112,000
2026-04-28	1.030	1.050	1.030	1.050	0.977	8,000
2026-04-27	1.100	1.100	1.010	1.050	0.977	90,000
2026-04-24	1.070	1.070	1.050	1.070	0.996	154,000
2026-04-23	1.070	1.070	1.070	1.070	0.996	0
2026-04-22	1.090	1.090	1.070	1.070	0.996	52,000
2026-04-21	1.100	1.100	1.080	1.090	1.015	56,000
2026-04-20	1.100	1.100	1.070	1.100	1.024	158,000
2026-04-17	1.120	1.130	1.100	1.100	1.024	62,000
2026-04-16	1.160	1.160	1.130	1.130	1.052	22,000
2026-04-15	1.110	1.240	1.100	1.160	1.080	106,000
2026-04-14	1.160	1.160	1.120	1.130	1.052	26,000
2026-04-13	1.190	1.190	1.190	1.190	1.108	0
2026-04-10	1.130	1.220	1.100	1.190	1.108	218,000
2026-04-09	1.100	1.140	1.100	1.130	1.052	124,000
2026-04-08	1.090	1.240	1.090	1.150	1.071	516,000
2026-04-02	1.300	1.300	1.060	1.070	0.996	354,000
2026-04-01	0.960	1.330	0.960	1.300	1.210	1,872,000
2026-03-31	0.930	0.950	0.910	0.940	0.875	84,000
2026-03-30	0.970	0.970	0.870	0.960	0.894	124,000
2026-03-27	0.860	0.960	0.860	0.950	0.884	446,000
2026-03-26	0.880	0.900	0.850	0.860	0.801	70,000
2026-03-25	0.890	0.890	0.840	0.850	0.791	268,000
2026-03-24	0.940	0.980	0.940	0.940	0.875	62,000
2026-03-23	0.850	0.950	0.800	0.880	0.819	1,338,000
2026-03-20	0.890	0.900	0.800	0.830	0.773	532,000
2026-03-19	0.910	0.910	0.850	0.890	0.828	60,000
2026-03-18	0.920	0.940	0.830	0.890	0.828	582,000
2026-03-17	0.990	0.990	0.910	0.990	0.922	316,000
2026-03-16	1.020	1.020	0.920	0.990	0.922	22,000
2026-03-13	1.050	1.060	1.020	1.020	0.950	124,000
2026-03-12	1.120	1.140	1.040	1.090	1.015	186,000
2026-03-11	1.090	1.120	1.030	1.120	1.043	174,000
2026-03-10	1.160	1.160	1.060	1.090	1.015	152,000
2026-03-09	1.130	1.130	1.120	1.120	1.043	30,000
2026-03-06	1.170	1.170	1.130	1.130	1.052	80,000
2026-03-05	1.190	1.200	1.120	1.130	1.052	206,000
2026-03-04	1.150	1.190	1.140	1.190	1.108	36,000
2026-03-03	1.150	1.200	1.140	1.140	1.061	74,000
2026-03-02	1.300	1.300	1.120	1.150	1.071	124,000
2026-02-27	1.300	1.300	1.230	1.290	1.201	14,000
2026-02-26	1.300	1.330	1.300	1.300	1.210	12,000
2026-02-25	1.300	1.300	1.300	1.300	1.210	0
2026-02-24	1.300	1.300	1.300	1.300	1.210	0
2026-02-23	1.260	1.330	1.260	1.300	1.210	30,000
2026-02-20	1.220	1.240	1.180	1.200	1.117	344,000
2026-02-16	1.240	1.240	1.240	1.240	1.154	0
2026-02-13	1.250	1.270	1.240	1.240	1.154	146,000
2026-02-12	1.250	1.270	1.250	1.270	1.182	250,000
2026-02-11	1.200	1.280	1.200	1.250	1.164	252,000
2026-02-10	1.200	1.210	1.200	1.210	1.126	52,000
2026-02-09	1.200	1.210	1.200	1.210	1.126	64,000
2026-02-06	1.210	1.230	1.130	1.200	1.117	18,000
2026-02-05	1.110	1.210	1.110	1.160	1.080	318,000
2026-02-04	1.140	1.140	1.140	1.140	1.061	80,000
2026-02-03	1.110	1.140	1.110	1.140	1.061	6,000
2026-02-02	1.140	1.150	1.110	1.110	1.033	68,000
2026-01-30	1.170	1.170	1.100	1.140	1.061	288,000
2026-01-29	1.190	1.200	1.130	1.150	1.071	364,000

← NewerPage 3 of 5 · 246 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.