Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.050 (4.17%)
Jan 21, 2026, 3:40 PM HKT
Puxing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | - | 4.17% | 206,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.76% | 238,000 |
| Jan 19, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 244,000 |
| Jan 16, 2026 | 1.20 | 1.36 | 1.20 | 1.26 | 1.26 | 8.62% | 422,000 |
| Jan 15, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -4.92% | 462,000 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 46,000 |
| Jan 13, 2026 | 1.16 | 1.28 | 1.16 | 1.19 | 1.19 | 2.59% | 132,000 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.10 | 1.16 | 1.16 | -11.45% | 1,110,000 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 6,000 |
| Jan 8, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 210,000 |
| Jan 7, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 262,000 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 1.65% | 354,000 |
| Jan 5, 2026 | 1.22 | 1.30 | 1.21 | 1.21 | 1.21 | 1.68% | 72,000 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -6.30% | 298,000 |
| Dec 31, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 208,000 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 28,000 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -5.97% | 44,000 |
| Dec 24, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 276,000 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 18,000 |
| Dec 22, 2025 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 2.26% | 238,000 |
| Dec 19, 2025 | 1.34 | 1.35 | 1.19 | 1.33 | 1.33 | 8.13% | 210,000 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -5.38% | 194,000 |
| Dec 17, 2025 | 1.26 | 1.30 | 1.19 | 1.30 | 1.30 | -1.52% | 838,000 |
| Dec 16, 2025 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | 4.76% | 212,000 |
| Dec 15, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 488,000 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.21 | 1.31 | 1.31 | 0.77% | 148,000 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.30 | 1.30 | 1.30 | -3.70% | 140,000 |
| Dec 10, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -5.59% | 46,000 |
| Dec 9, 2025 | 1.54 | 1.58 | 1.30 | 1.43 | 1.43 | -5.30% | 502,000 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.44 | 1.51 | 1.51 | -0.66% | 102,000 |
| Dec 5, 2025 | 1.51 | 1.52 | 1.43 | 1.52 | 1.52 | 7.04% | 726,000 |
| Dec 4, 2025 | 1.32 | 1.48 | 1.32 | 1.42 | 1.42 | 9.23% | 522,000 |
| Dec 3, 2025 | 1.17 | 1.30 | 1.16 | 1.30 | 1.30 | 13.04% | 722,000 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.10 | 1.15 | 1.15 | -14.81% | 494,000 |
| Dec 1, 2025 | 1.29 | 1.43 | 1.20 | 1.35 | 1.35 | 5.47% | 1,262,000 |
| Nov 28, 2025 | 1.14 | 1.34 | 1.05 | 1.28 | 1.28 | 12.28% | 1,160,000 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 12,000 |
| Nov 26, 2025 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | 2.70% | 220,000 |
| Nov 25, 2025 | 1.05 | 1.30 | 1.05 | 1.11 | 1.11 | 5.71% | 924,000 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -2.78% | 280,000 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 294,000 |
| Nov 20, 2025 | 1.06 | 1.22 | 1.06 | 1.12 | 1.12 | -5.88% | 68,000 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 272,000 |
| Nov 18, 2025 | 1.47 | 1.47 | 1.16 | 1.19 | 1.19 | -7.03% | 158,000 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -7.91% | 36,000 |
| Nov 14, 2025 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | - | 64,000 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.25 | 1.39 | 1.39 | 0.72% | 16,000 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.37 | 1.38 | 1.38 | 9.52% | 30,000 |
| Nov 11, 2025 | 1.29 | 1.45 | 1.25 | 1.26 | 1.26 | 1.61% | 46,000 |
| Nov 10, 2025 | 1.10 | 1.30 | 1.10 | 1.24 | 1.24 | 11.71% | 204,000 |