Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0100 (1.05%)
Jul 31, 2026, 3:56 PM HKT
Puxing Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 1.05% | 134,000 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 2,000 |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 32,000 |
| Jul 28, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -3.96% | 36,000 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 22,000 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -0.99% | 10,000 |
| Jul 23, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | 3.06% | 30,000 |
| Jul 22, 2026 | 0.91 | 0.91 | 0.91 | 0.98 | 0.98 | -2.00% | 2,000 |
| Jul 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -6.54% | 4,000 |
| Jul 20, 2026 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 370,000 |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 18,000 |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 8,000 |
| Jul 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 44,000 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 16,000 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 28,000 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 302,000 |
| Jul 8, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 84,000 |
| Jul 7, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -3.70% | 26,000 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Jul 3, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 8.43% | 124,000 |
| Jul 2, 2026 | 1.04 | 1.17 | 1.04 | 1.07 | 1.00 | 3.88% | 108,000 |
| Jun 30, 2026 | 1.15 | 1.15 | 1.02 | 1.03 | 0.96 | -11.21% | 288,000 |
| Jun 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.08 | 7.41% | 50,000 |
| Jun 26, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.01 | -2.70% | 156,000 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.03 | 4.72% | 96,000 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 0.99 | -5.36% | 338,000 |
| Jun 23, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.04 | 0.90% | 360,000 |
| Jun 22, 2026 | 1.09 | 1.11 | 1.00 | 1.11 | 1.03 | 1.83% | 258,000 |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.01 | -0.91% | - |
| Jun 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.02 | - | 542,000 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.02 | - | 784,000 |
| Jun 15, 2026 | 0.98 | 1.11 | 0.97 | 1.10 | 1.02 | 1.85% | 920,000 |
| Jun 12, 2026 | 0.90 | 1.08 | 0.89 | 1.08 | 1.01 | 14.89% | 1,512,000 |
| Jun 11, 2026 | 0.89 | 0.94 | 0.87 | 0.94 | 0.87 | 2.17% | 202,000 |
| Jun 10, 2026 | 0.92 | 0.92 | 0.88 | 0.92 | 0.86 | - | 44,000 |
| Jun 9, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.86 | -2.13% | 192,000 |
| Jun 8, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.87 | -4.08% | 158,000 |
| Jun 5, 2026 | 0.92 | 1.01 | 0.92 | 0.98 | 0.91 | 1.03% | 378,000 |
| Jun 4, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.90 | - | 336,000 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.90 | - | 20,000 |
| Jun 2, 2026 | 0.96 | 0.99 | 0.89 | 0.97 | 0.90 | 1.04% | 428,000 |
| Jun 1, 2026 | 0.88 | 1.02 | 0.88 | 0.96 | 0.89 | 7.87% | 186,000 |
| May 29, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.83 | -8.25% | 486,000 |
| May 28, 2026 | 1.00 | 1.03 | 0.91 | 0.97 | 0.90 | -3.00% | 190,000 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.93 | - | - |
| May 26, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.93 | 11.11% | 112,000 |
| May 22, 2026 | 0.91 | 0.97 | 0.90 | 0.90 | 0.84 | -1.10% | 142,000 |
| May 21, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.85 | -4.21% | 182,000 |
| May 20, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.88 | 1.06% | 42,000 |