Puxing Energy Limited (HKG:0090)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0100 (-1.14%)
Aug 25, 2026, 3:45 PM HKT
Puxing Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2026 | 0.92 | 0.99 | 0.90 | 0.94 | 0.94 | - | 82,000 |
| Aug 12, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 30,000 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 30,000 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 110,000 |
| Aug 6, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 26,000 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 80,000 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 80,000 |
| Aug 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| 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 |