Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0700 (7.87%)
Jun 1, 2026, 3:29 PM HKT
Puxing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.88 | 1.02 | 0.88 | 0.96 | 0.96 | 7.87% | 186,000 |
| May 29, 2026 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -8.25% | 486,000 |
| May 28, 2026 | 1.00 | 1.03 | 0.91 | 0.97 | 0.97 | -3.00% | 190,000 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 26, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 11.11% | 112,000 |
| May 22, 2026 | 0.91 | 0.97 | 0.90 | 0.90 | 0.90 | -1.10% | 142,000 |
| May 21, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -4.21% | 182,000 |
| May 20, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | 1.06% | 42,000 |
| May 19, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 156,000 |
| May 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 3.26% | 38,000 |
| May 15, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 28,000 |
| May 14, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 3.30% | 46,000 |
| May 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 12, 2026 | 1.04 | 1.05 | 0.83 | 0.91 | 0.91 | -12.50% | 728,000 |
| 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 |