Puxing Energy Limited (HKG:0090)
Hong Kong
· Delayed Price · Currency is HKD 1.060
+0.010 (0.95%)
Apr 29, 2026, 4:08 PM HKT
Puxing Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 23, 2026 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 8.33% | 30,000 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 344,000 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 13, 2026 | 1.25 | 1.27 | 1.25 | 1.24 | 1.24 | -2.36% | 146,000 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 250,000 |
| Feb 11, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 3.31% | 252,000 |
| Feb 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 52,000 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 64,000 |
| Feb 6, 2026 | 1.21 | 1.23 | 1.13 | 1.20 | 1.20 | 3.45% | 18,000 |
| Feb 5, 2026 | 1.11 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 318,000 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 80,000 |
| Feb 3, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 6,000 |
| Feb 2, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 68,000 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 288,000 |
| Jan 29, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 364,000 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 152,000 |
| Jan 27, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 120,000 |
| Jan 26, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 312,000 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 10,000 |
| Jan 22, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 334,000 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 206,000 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.76% | 238,000 |
| Jan 19, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 244,000 |
| Jan 16, 2026 | 1.20 | 1.36 | 1.20 | 1.26 | 1.26 | 8.62% | 422,000 |
| Jan 15, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -4.92% | 462,000 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 46,000 |
| Jan 13, 2026 | 1.16 | 1.28 | 1.16 | 1.19 | 1.19 | 2.59% | 132,000 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.10 | 1.16 | 1.16 | -11.45% | 1,110,000 |
| Jan 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 6,000 |
| Jan 8, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 210,000 |
| Jan 7, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 262,000 |
| Jan 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 1.65% | 354,000 |
| Jan 5, 2026 | 1.22 | 1.30 | 1.21 | 1.21 | 1.21 | 1.68% | 72,000 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -6.30% | 298,000 |
| Dec 31, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 208,000 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 28,000 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -5.97% | 44,000 |
| Dec 24, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 276,000 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 18,000 |
| Dec 22, 2025 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 2.26% | 238,000 |
| Dec 19, 2025 | 1.34 | 1.35 | 1.19 | 1.33 | 1.33 | 8.13% | 210,000 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -5.38% | 194,000 |
| Dec 17, 2025 | 1.26 | 1.30 | 1.19 | 1.30 | 1.30 | -1.52% | 838,000 |
| Dec 16, 2025 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | 4.76% | 212,000 |
| Dec 15, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 488,000 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.21 | 1.31 | 1.31 | 0.77% | 148,000 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.30 | 1.30 | 1.30 | -3.70% | 140,000 |
| Dec 10, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -5.59% | 46,000 |
| Dec 9, 2025 | 1.54 | 1.58 | 1.30 | 1.43 | 1.43 | -5.30% | 502,000 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.44 | 1.51 | 1.51 | -0.66% | 102,000 |
| Dec 5, 2025 | 1.51 | 1.52 | 1.43 | 1.52 | 1.52 | 7.04% | 726,000 |
| Dec 4, 2025 | 1.32 | 1.48 | 1.32 | 1.42 | 1.42 | 9.23% | 522,000 |
| Dec 3, 2025 | 1.17 | 1.30 | 1.16 | 1.30 | 1.30 | 13.04% | 722,000 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.10 | 1.15 | 1.15 | -14.81% | 494,000 |
| Dec 1, 2025 | 1.29 | 1.43 | 1.20 | 1.35 | 1.35 | 5.47% | 1,262,000 |
| Nov 28, 2025 | 1.14 | 1.34 | 1.05 | 1.28 | 1.28 | 12.28% | 1,160,000 |