Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.1300 (-12.50%)
May 12, 2026, 4:08 PM HKT
Puxing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.96% | 68,000 |
| May 11, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | 0.97% | 116,000 |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | - | 22,000 |
| May 6, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | - | 164,000 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| May 4, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 110,000 |
| Apr 30, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 14,000 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.02 | 1.06 | 1.06 | 0.95% | 112,000 |
| Apr 28, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 8,000 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -1.87% | 90,000 |
| Apr 24, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 154,000 |
| Apr 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 52,000 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 56,000 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 158,000 |
| Apr 17, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 62,000 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 22,000 |
| Apr 15, 2026 | 1.11 | 1.24 | 1.10 | 1.16 | 1.16 | 2.65% | 106,000 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -5.04% | 26,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 10, 2026 | 1.13 | 1.22 | 1.10 | 1.19 | 1.19 | 5.31% | 218,000 |
| Apr 9, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 124,000 |
| Apr 8, 2026 | 1.09 | 1.24 | 1.09 | 1.15 | 1.15 | 7.48% | 516,000 |
| Apr 2, 2026 | 1.30 | 1.30 | 1.06 | 1.07 | 1.07 | -17.69% | 354,000 |
| Apr 1, 2026 | 0.96 | 1.33 | 0.96 | 1.30 | 1.30 | 38.30% | 1,872,000 |
| Mar 31, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | -2.08% | 84,000 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.87 | 0.96 | 0.96 | 1.05% | 124,000 |
| Mar 27, 2026 | 0.86 | 0.96 | 0.86 | 0.95 | 0.95 | 10.47% | 446,000 |
| Mar 26, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | 1.18% | 70,000 |
| Mar 25, 2026 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -9.57% | 268,000 |
| Mar 24, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 6.82% | 62,000 |
| Mar 23, 2026 | 0.85 | 0.95 | 0.80 | 0.88 | 0.88 | 6.02% | 1,338,000 |
| Mar 20, 2026 | 0.89 | 0.90 | 0.80 | 0.83 | 0.83 | -6.74% | 532,000 |
| Mar 19, 2026 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | - | 60,000 |
| Mar 18, 2026 | 0.92 | 0.94 | 0.83 | 0.89 | 0.89 | -10.10% | 582,000 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.91 | 0.99 | 0.99 | - | 316,000 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.92 | 0.99 | 0.99 | -2.94% | 22,000 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -6.42% | 124,000 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | -2.68% | 186,000 |
| Mar 11, 2026 | 1.09 | 1.12 | 1.03 | 1.12 | 1.12 | 2.75% | 174,000 |
| Mar 10, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -2.68% | 152,000 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 30,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 80,000 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 206,000 |
| Mar 4, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 36,000 |
| Mar 3, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 74,000 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.12 | 1.15 | 1.15 | -10.85% | 124,000 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 14,000 |
| Feb 26, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 12,000 |