Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.600	0.600	0.600	0.600	0.546	60,000
2025-05-09	0.580	0.600	0.580	0.600	0.546	122,000
2025-05-08	0.560	0.600	0.560	0.590	0.536	232,000
2025-05-07	0.560	0.560	0.560	0.560	0.509	4,000
2025-05-06	0.560	0.610	0.560	0.600	0.546	194,000
2025-05-02	0.560	0.560	0.560	0.560	0.509	0
2025-04-30	0.560	0.560	0.550	0.560	0.509	64,000
2025-04-29	0.600	0.600	0.560	0.560	0.509	92,000
2025-04-28	0.540	0.650	0.520	0.550	0.500	1,158,001
2025-04-25	0.520	0.540	0.520	0.540	0.491	14,000
2025-04-24	0.590	0.590	0.590	0.590	0.536	80,000
2025-04-23	0.600	0.600	0.600	0.600	0.546	190,000
2025-04-22	0.590	0.600	0.590	0.590	0.536	336,000
2025-04-17	0.560	0.600	0.560	0.590	0.536	124,000
2025-04-16	0.560	0.560	0.560	0.560	0.509	20,000
2025-04-15	0.560	0.560	0.560	0.560	0.509	250,000
2025-04-14	0.445	0.560	0.445	0.560	0.509	700,000
2025-04-11	0.455	0.455	0.455	0.455	0.414	0
2025-04-10	0.500	0.500	0.410	0.450	0.409	14,000
2025-04-09	0.500	0.500	0.500	0.500	0.455	12,000
2025-04-08	0.500	0.500	0.500	0.500	0.455	20,000
2025-04-07	0.510	0.510	0.450	0.450	0.409	94,000
2025-04-03	0.520	0.520	0.510	0.510	0.464	202,000
2025-04-02	0.520	0.520	0.520	0.520	0.473	0
2025-04-01	0.520	0.520	0.510	0.520	0.473	20,000
2025-03-31	0.600	0.600	0.600	0.600	0.546	0
2025-03-28	0.590	0.600	0.590	0.600	0.546	192,000
2025-03-27	0.570	0.580	0.570	0.580	0.527	128,000
2025-03-26	0.600	0.600	0.570	0.570	0.518	6,000
2025-03-25	0.560	0.560	0.560	0.560	0.509	66,000
2025-03-24	0.560	0.560	0.560	0.560	0.509	20,000
2025-03-21	0.600	0.600	0.600	0.600	0.546	26,000
2025-03-20	0.600	0.600	0.600	0.600	0.546	0
2025-03-19	0.600	0.600	0.600	0.600	0.546	98,000
2025-03-18	0.580	0.590	0.540	0.580	0.527	526,000
2025-03-17	0.510	0.550	0.510	0.550	0.500	236,000
2025-03-14	0.510	0.510	0.510	0.510	0.464	86,000
2025-03-13	0.500	0.510	0.500	0.510	0.464	116,000
2025-03-12	0.510	0.510	0.510	0.510	0.464	20,000
2025-03-11	0.540	0.550	0.500	0.540	0.491	42,000
2025-03-10	0.540	0.550	0.540	0.550	0.500	50,000
2025-03-07	0.540	0.540	0.540	0.540	0.491	330,000
2025-03-06	0.570	0.570	0.540	0.540	0.491	50,000
2025-03-05	0.560	0.560	0.560	0.560	0.509	0
2025-03-04	0.570	0.570	0.570	0.570	0.518	2,000
2025-03-03	0.560	0.560	0.560	0.560	0.509	100,000
2025-02-28	0.560	0.560	0.560	0.560	0.509	38,000
2025-02-27	0.570	0.570	0.560	0.560	0.509	24,000
2025-02-26	0.570	0.570	0.540	0.570	0.518	274,000
2025-02-25	0.580	0.580	0.570	0.570	0.518	40,000
2025-02-24	0.580	0.590	0.570	0.590	0.536	298,000
2025-02-21	0.600	0.600	0.590	0.590	0.536	42,000
2025-02-20	0.570	0.570	0.570	0.570	0.518	10,000
2025-02-19	0.580	0.580	0.580	0.580	0.527	8,000
2025-02-18	0.580	0.580	0.580	0.580	0.527	0
2025-02-17	0.580	0.580	0.580	0.580	0.527	30,000
2025-02-14	0.650	0.650	0.650	0.650	0.591	0
2025-02-13	0.650	0.650	0.650	0.650	0.591	0
2025-02-12	0.660	0.660	0.660	0.660	0.600	0
2025-02-11	0.660	0.660	0.660	0.660	0.600	0

← NewerPage 7 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.