Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 0.8400
0.00 (0.00%)
Oct 26, 2026, 4:08 PM HKT
Puxing Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 10,000 |
| Oct 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 12,000 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 60,000 |
| Oct 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Oct 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 9, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.69% | 22,000 |
| Oct 8, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.75% | 116,000 |
| Oct 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 30, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -7.14% | 148,000 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 6,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | 2,000 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.73% | 14,000 |
| Sep 23, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.55% | 10,000 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 21, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 8.20% | 194,000 |
| Sep 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 10, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 76,000 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.92 | 0.92 | -1.60% | 6,000 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 1, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 8.09% | 60,000 |
| Aug 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 20,000 |
| Aug 28, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | - | 18,000 |
| Aug 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2,000 |
| Aug 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Aug 25, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 86,000 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 58,000 |
| Aug 21, 2026 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | -1.68% | 38,000 |
| Aug 20, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | -1.10% | 48,000 |
| Aug 19, 2026 | 0.93 | 0.98 | 0.90 | 0.91 | 0.91 | -2.69% | 372,000 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.63% | 48,000 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 3.21% | 70,000 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |