Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.440	1.440	1.440	1.440	1.340	0
2025-10-30	1.430	1.450	1.430	1.450	1.350	68,000
2025-10-28	1.410	1.440	1.400	1.430	1.331	102,000
2025-10-27	1.490	1.490	1.380	1.400	1.303	206,000
2025-10-24	1.430	1.550	1.420	1.440	1.340	192,000
2025-10-23	1.440	1.440	1.420	1.440	1.340	26,000
2025-10-22	1.430	1.430	1.420	1.420	1.322	10,000
2025-10-21	1.480	1.480	1.390	1.430	1.331	58,000
2025-10-20	1.430	1.480	1.410	1.480	1.378	16,000
2025-10-17	1.500	1.500	1.430	1.430	1.331	150,000
2025-10-16	1.530	1.530	1.500	1.500	1.396	52,000
2025-10-15	1.580	1.580	1.540	1.540	1.434	58,000
2025-10-14	1.630	1.650	1.550	1.570	1.461	348,000
2025-10-13	1.720	1.850	1.630	1.640	1.527	436,000
2025-10-10	1.370	1.860	1.350	1.720	1.601	1,592,000
2025-10-09	1.360	1.410	1.360	1.410	1.313	70,000
2025-10-08	1.360	1.400	1.360	1.400	1.303	24,000
2025-10-06	1.400	1.400	1.400	1.400	1.303	0
2025-10-03	1.350	1.420	1.350	1.400	1.303	56,000
2025-10-02	1.410	1.410	1.360	1.360	1.266	38,000
2025-09-30	1.400	1.400	1.400	1.400	1.303	22,000
2025-09-29	1.380	1.390	1.370	1.390	1.294	28,000
2025-09-26	1.400	1.450	1.340	1.410	1.313	54,000
2025-09-25	1.390	1.410	1.390	1.410	1.313	54,000
2025-09-24	1.380	1.380	1.300	1.340	1.247	54,000
2025-09-23	1.320	1.430	1.320	1.380	1.285	50,000
2025-09-22	1.300	1.430	1.300	1.380	1.285	102,000
2025-09-19	1.290	1.500	1.290	1.330	1.238	306,000
2025-09-18	1.430	1.430	1.290	1.290	1.201	396,000
2025-09-17	1.420	1.450	1.410	1.430	1.331	386,000
2025-09-16	1.550	1.550	1.420	1.420	1.322	228,000
2025-09-15	1.570	1.580	1.550	1.550	1.443	90,000
2025-09-12	1.620	1.620	1.580	1.590	1.480	32,000
2025-09-11	1.620	1.620	1.600	1.620	1.508	230,000
2025-09-10	1.640	1.640	1.610	1.610	1.499	92,000
2025-09-09	1.660	1.680	1.640	1.650	1.536	130,000
2025-09-08	1.710	1.710	1.670	1.680	1.564	128,000
2025-09-05	1.710	1.710	1.710	1.710	1.592	84,000
2025-09-04	1.680	1.710	1.650	1.710	1.592	194,000
2025-09-03	1.700	1.700	1.660	1.670	1.555	66,000
2025-09-02	1.700	1.710	1.700	1.700	1.582	136,000
2025-09-01	1.730	1.750	1.660	1.740	1.620	984,000
2025-08-29	1.690	1.750	1.690	1.730	1.610	380,000
2025-08-28	1.750	1.790	1.660	1.700	1.582	482,000
2025-08-27	1.880	1.880	1.750	1.840	1.713	688,000
2025-08-26	1.910	1.910	1.870	1.890	1.759	96,000
2025-08-25	1.860	1.910	1.850	1.910	1.778	604,000
2025-08-22	1.870	1.900	1.850	1.850	1.722	144,000
2025-08-21	1.940	1.940	1.860	1.910	1.778	234,000
2025-08-20	1.910	1.910	1.880	1.900	1.769	126,000
2025-08-19	1.870	1.930	1.870	1.910	1.778	300,000
2025-08-18	1.930	1.930	1.900	1.900	1.769	368,000
2025-08-15	1.940	1.960	1.930	1.930	1.797	156,000
2025-08-14	1.950	1.990	1.940	1.940	1.806	178,000
2025-08-13	1.990	1.990	1.940	1.940	1.806	590,000
2025-08-12	1.960	1.990	1.940	1.990	1.852	280,000
2025-08-11	1.970	2.000	1.960	1.960	1.824	230,000
2025-08-08	1.970	1.990	1.960	1.970	1.834	100,000
2025-08-07	2.010	2.010	1.960	1.970	1.834	232,000
2025-08-06	1.970	2.050	1.970	1.990	1.852	550,000

← NewerPage 5 of 21 · 1,229 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.