Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.000	2.010	1.970	1.970	1.834	330,000
2025-08-04	2.020	2.020	1.850	2.000	1.862	690,000
2025-08-01	2.000	2.050	1.980	2.020	1.880	602,000
2025-07-31	2.060	2.070	1.980	2.020	1.880	892,000
2025-07-30	2.120	2.210	2.010	2.120	1.973	578,000
2025-07-29	2.220	2.240	2.120	2.120	1.973	990,000
2025-07-28	2.050	2.200	2.030	2.190	2.039	1,775,000
2025-07-25	1.970	2.050	1.900	2.050	1.908	930,000
2025-07-24	2.020	2.020	1.950	2.000	1.862	1,266,000
2025-07-23	2.020	2.070	1.980	2.020	1.880	723,000
2025-07-22	2.020	2.130	1.950	2.040	1.899	1,264,000
2025-07-21	2.070	2.100	1.970	2.020	1.880	2,672,000
2025-07-18	2.170	2.240	2.060	2.130	1.983	2,578,000
2025-07-17	2.180	2.280	2.030	2.180	2.029	3,417,000
2025-07-16	1.840	2.180	1.840	2.180	2.029	8,587,000
2025-07-15	1.770	1.890	1.730	1.760	1.638	3,088,000
2025-07-14	1.660	1.960	1.520	1.770	1.648	9,878,000
2025-07-11	1.500	1.770	1.500	1.550	1.443	8,124,000
2025-07-10	0.800	2.240	0.800	1.400	1.303	31,594,000
2025-07-09	0.580	0.580	0.580	0.580	0.540	2,000
2025-07-08	0.600	0.600	0.600	0.600	0.559	8,000
2025-07-07	0.600	0.600	0.590	0.590	0.549	44,000
2025-07-04	0.600	0.600	0.600	0.600	0.559	12,000
2025-07-03	0.600	0.600	0.600	0.600	0.559	0
2025-07-02	0.630	0.630	0.600	0.600	0.559	12,000
2025-06-30	0.670	0.680	0.670	0.670	0.609	150,000
2025-06-27	0.650	0.650	0.650	0.650	0.591	50,000
2025-06-26	0.580	0.660	0.580	0.650	0.591	1,088,000
2025-06-25	0.590	0.590	0.590	0.590	0.536	8,000
2025-06-24	0.630	0.630	0.630	0.630	0.573	80,000
2025-06-23	0.630	0.630	0.620	0.620	0.564	40,000
2025-06-20	0.570	0.620	0.570	0.610	0.555	120,000
2025-06-19	0.640	0.640	0.590	0.590	0.536	182,000
2025-06-18	0.580	0.580	0.580	0.580	0.527	10,000
2025-06-17	0.600	0.600	0.600	0.600	0.546	10,000
2025-06-16	0.640	0.670	0.640	0.640	0.582	722,000
2025-06-13	0.650	0.650	0.640	0.640	0.582	24,000
2025-06-12	0.610	0.610	0.610	0.610	0.555	0
2025-06-11	0.570	0.590	0.570	0.590	0.536	46,000
2025-06-10	0.570	0.570	0.570	0.570	0.518	0
2025-06-09	0.620	0.620	0.570	0.570	0.518	34,000
2025-06-06	0.620	0.620	0.620	0.620	0.564	300,000
2025-06-05	0.620	0.620	0.620	0.620	0.564	70,000
2025-06-04	0.600	0.620	0.600	0.620	0.564	558,000
2025-06-03	0.580	0.580	0.560	0.560	0.509	10,000
2025-06-02	0.590	0.600	0.590	0.600	0.546	44,000
2025-05-30	0.600	0.600	0.550	0.600	0.546	240,000
2025-05-29	0.570	0.580	0.500	0.580	0.527	324,000
2025-05-28	0.610	0.610	0.610	0.610	0.555	100,000
2025-05-27	0.610	0.610	0.610	0.610	0.555	44,000
2025-05-26	0.600	0.600	0.600	0.600	0.546	22,000
2025-05-23	0.590	0.590	0.590	0.590	0.536	0
2025-05-22	0.630	0.630	0.570	0.580	0.527	64,000
2025-05-21	0.630	0.630	0.630	0.630	0.573	144,000
2025-05-20	0.630	0.630	0.630	0.630	0.573	98,000
2025-05-19	0.630	0.630	0.560	0.560	0.509	102,000
2025-05-16	0.630	0.630	0.630	0.630	0.573	0
2025-05-15	0.640	0.640	0.620	0.630	0.573	814,000
2025-05-14	0.600	0.600	0.600	0.600	0.546	80,000
2025-05-13	0.600	0.600	0.600	0.600	0.546	80,000

← NewerPage 6 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.