Puxing Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.550	0.550	0.470	0.475	0.432	210,000
2024-11-07	0.530	0.530	0.490	0.500	0.455	70,000
2024-11-06	0.500	0.550	0.500	0.530	0.482	488,000
2024-11-05	0.530	0.600	0.480	0.540	0.491	1,740,000
2024-11-04	0.435	0.450	0.435	0.450	0.409	2,000
2024-11-01	0.405	0.540	0.405	0.480	0.436	1,134,000
2024-10-31	0.440	0.440	0.400	0.405	0.368	524,000
2024-10-30	0.360	0.365	0.360	0.365	0.332	4,000
2024-10-29	0.420	0.420	0.420	0.420	0.382	0
2024-10-28	0.350	0.420	0.350	0.420	0.382	340,000
2024-10-25	0.395	0.405	0.390	0.390	0.355	204,000
2024-10-24	0.350	0.350	0.350	0.350	0.318	60,000
2024-10-23	0.370	0.370	0.370	0.370	0.336	0
2024-10-22	0.370	0.370	0.370	0.370	0.336	2,000
2024-10-21	0.350	0.350	0.350	0.350	0.318	12,000
2024-10-18	0.350	0.350	0.350	0.350	0.318	0
2024-10-17	0.350	0.350	0.350	0.350	0.318	0
2024-10-16	0.350	0.350	0.350	0.350	0.318	2,000
2024-10-15	0.345	0.380	0.345	0.360	0.327	370,000
2024-10-14	0.335	0.335	0.330	0.330	0.300	42,000
2024-10-10	0.330	0.330	0.320	0.330	0.300	106,000
2024-10-09	0.330	0.340	0.330	0.330	0.300	198,000
2024-10-08	0.330	0.350	0.320	0.345	0.314	50,000
2024-10-07	0.325	0.360	0.325	0.355	0.323	136,000
2024-10-04	0.330	0.350	0.325	0.325	0.296	176,000
2024-10-03	0.300	0.320	0.280	0.320	0.291	428,000
2024-10-02	0.320	0.335	0.320	0.335	0.305	156,000
2024-09-30	0.305	0.325	0.295	0.300	0.273	146,000
2024-09-27	0.305	0.320	0.290	0.320	0.291	182,000
2024-09-26	0.290	0.290	0.290	0.290	0.264	294,000
2024-09-25	0.290	0.290	0.290	0.290	0.264	26,000
2024-09-24	0.290	0.295	0.290	0.295	0.268	24,000
2024-09-23	0.295	0.310	0.295	0.310	0.282	542,000
2024-09-20	0.280	0.280	0.280	0.280	0.255	66,000
2024-09-19	0.290	0.290	0.290	0.290	0.264	0
2024-09-17	0.285	0.285	0.285	0.285	0.259	0
2024-09-16	0.285	0.285	0.285	0.285	0.259	0
2024-09-13	0.280	0.280	0.280	0.280	0.255	2,000
2024-09-12	0.290	0.290	0.280	0.280	0.255	94,000
2024-09-11	0.290	0.290	0.290	0.290	0.264	10,000
2024-09-10	0.295	0.295	0.295	0.295	0.268	0
2024-09-09	0.305	0.305	0.295	0.295	0.268	289,000
2024-09-05	0.340	0.340	0.300	0.310	0.282	490,000
2024-09-04	0.360	0.360	0.360	0.360	0.327	16,000
2024-09-03	0.360	0.360	0.360	0.360	0.327	64,000
2024-09-02	0.350	0.350	0.350	0.350	0.318	30,000
2024-08-30	0.340	0.355	0.335	0.350	0.318	256,000
2024-08-29	0.340	0.345	0.330	0.330	0.300	74,000
2024-08-28	0.330	0.330	0.330	0.330	0.300	32,000
2024-08-27	0.330	0.330	0.310	0.325	0.296	22,000
2024-08-26	0.330	0.330	0.330	0.330	0.300	10,000
2024-08-23	0.330	0.330	0.330	0.330	0.300	0
2024-08-22	0.320	0.330	0.320	0.330	0.300	60,000
2024-08-21	0.330	0.330	0.330	0.330	0.300	0
2024-08-20	0.325	0.330	0.325	0.330	0.300	72,000
2024-08-19	0.335	0.340	0.335	0.340	0.309	62,000
2024-08-16	0.340	0.340	0.340	0.340	0.309	3,999
2024-08-15	0.330	0.330	0.330	0.330	0.300	0
2024-08-14	0.330	0.330	0.330	0.330	0.300	22,000
2024-08-13	0.335	0.335	0.335	0.335	0.305	0

← NewerPage 9 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.