Puxing Energy Ltd. 0090
HKEX · Hong Kong SAR China · Utilities
HKD 0.9100-0.07 (-7.14%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.91 | -7.14% | HKD 0.95 | HKD 0.95 | HKD 0.89 | 148.00K |
| 2026-09-29 | HKD 0.98 | -1.51% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 6.00K |
| 2026-09-28 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-09-25 | HKD 1.00 | +4.19% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 2.00K |
| 2026-09-24 | HKD 0.95 | -7.73% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 14.00K |
| 2026-09-23 | HKD 1.03 | +4.55% | HKD 1.00 | HKD 1.03 | HKD 1.00 | 10.00K |
| 2026-09-22 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-21 | HKD 0.99 | +8.20% | HKD 0.91 | HKD 0.99 | HKD 0.91 | 194.00K |
| 2026-09-18 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-17 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-16 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-15 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-14 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-11 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-10 | HKD 0.92 | -0.54% | HKD 0.91 | HKD 0.92 | HKD 0.91 | 76.00K |
| 2026-09-09 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-08 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-07 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-04 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 10.00K |
| 2026-09-03 | HKD 0.92 | -1.60% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-02 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-09-01 | HKD 0.94 | +8.09% | HKD 0.90 | HKD 0.94 | HKD 0.90 | 60.00K |
| 2026-08-31 | HKD 0.87 | -0.57% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-08-28 | HKD 0.87 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.87 | 18.00K |
| 2026-08-27 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 2.00K |
| 2026-08-26 | HKD 0.87 | -1.14% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-08-25 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.87 | 86.00K |
| 2026-08-24 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 58.00K |
| 2026-08-21 | HKD 0.88 | -1.68% | HKD 0.87 | HKD 0.90 | HKD 0.85 | 38.00K |
| 2026-08-20 | HKD 0.89 | -1.10% | HKD 0.87 | HKD 0.92 | HKD 0.87 | 48.00K |
| 2026-08-19 | HKD 0.90 | -2.69% | HKD 0.93 | HKD 0.98 | HKD 0.90 | 372.00K |
| 2026-08-18 | HKD 0.93 | -3.63% | HKD 0.96 | HKD 0.96 | HKD 0.93 | 48.00K |
| 2026-08-17 | HKD 0.96 | +3.21% | HKD 0.99 | HKD 0.99 | HKD 0.94 | 70.00K |
| 2026-08-14 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-08-13 | HKD 0.94 | 0.00% | HKD 0.92 | HKD 0.99 | HKD 0.90 | 82.00K |
| 2026-08-12 | HKD 0.94 | +0.54% | HKD 0.93 | HKD 0.94 | HKD 0.93 | 30.00K |
| 2026-08-11 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-08-10 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 30.00K |
| 2026-08-07 | HKD 0.93 | -2.11% | HKD 0.95 | HKD 0.95 | HKD 0.93 | 110.00K |
| 2026-08-06 | HKD 0.95 | -1.04% | HKD 0.95 | HKD 0.99 | HKD 0.95 | 26.00K |
| 2026-08-05 | HKD 0.96 | -1.03% | HKD 0.97 | HKD 0.97 | HKD 0.96 | 80.00K |
| 2026-08-04 | HKD 0.97 | +1.04% | HKD 0.98 | HKD 0.98 | HKD 0.97 | 80.00K |
| 2026-08-03 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-07-31 | HKD 0.96 | +1.05% | HKD 0.95 | HKD 1.00 | HKD 0.94 | 134.00K |
| 2026-07-30 | HKD 0.95 | -2.06% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-29 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 32.00K |
| 2026-07-28 | HKD 0.97 | -3.96% | HKD 1.02 | HKD 1.02 | HKD 0.95 | 36.00K |
| 2026-07-27 | HKD 1.01 | +1.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-24 | HKD 1.00 | -0.99% | HKD 1.07 | HKD 1.07 | HKD 1.00 | 10.00K |
| 2026-07-23 | HKD 1.01 | +3.06% | HKD 1.00 | HKD 1.08 | HKD 1.00 | 30.00K |
| 2026-07-22 | HKD 0.98 | -2.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-21 | HKD 1.00 | -6.54% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 4.00K |
| 2026-07-20 | HKD 1.07 | +7.00% | HKD 1.03 | HKD 1.07 | HKD 1.00 | 370.00K |
| 2026-07-17 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-16 | HKD 1.00 | -2.91% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 18.00K |
| 2026-07-15 | HKD 1.03 | +0.98% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-14 | HKD 1.02 | -1.92% | HKD 1.02 | HKD 1.03 | HKD 1.02 | 44.00K |
| 2026-07-13 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-10 | HKD 1.05 | +0.96% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 28.00K |
| 2026-07-09 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-08 | HKD 1.05 | +0.96% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 84.00K |
| 2026-07-07 | HKD 1.04 | -3.70% | HKD 1.02 | HKD 1.04 | HKD 1.02 | 26.00K |
| 2026-07-06 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-07-03 | HKD 1.08 | +0.93% | HKD 1.05 | HKD 1.08 | HKD 1.05 | 124.00K |
| 2026-07-02 | HKD 1.07 | +3.88% | HKD 1.04 | HKD 1.17 | HKD 1.04 | 108.00K |
| 2026-06-30 | HKD 1.03 | -11.21% | HKD 1.15 | HKD 1.15 | HKD 1.02 | 288.00K |
| 2026-06-29 | HKD 1.16 | +7.41% | HKD 1.15 | HKD 1.16 | HKD 1.15 | 50.00K |
| 2026-06-26 | HKD 1.08 | -2.70% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 156.00K |
| 2026-06-25 | HKD 1.11 | +4.72% | HKD 1.12 | HKD 1.12 | HKD 1.06 | 96.00K |
| 2026-06-24 | HKD 1.06 | -5.36% | HKD 1.14 | HKD 1.14 | HKD 1.04 | 338.00K |
| 2026-06-23 | HKD 1.12 | +0.90% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 360.00K |
| 2026-06-22 | HKD 1.11 | +1.83% | HKD 1.09 | HKD 1.11 | HKD 1.00 | 258.00K |
| 2026-06-18 | HKD 1.09 | -0.91% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-06-17 | HKD 1.10 | 0.00% | HKD 1.11 | HKD 1.11 | HKD 1.10 | 542.00K |
| 2026-06-16 | HKD 1.10 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.10 | 784.00K |
| 2026-06-15 | HKD 1.10 | +1.85% | HKD 0.98 | HKD 1.11 | HKD 0.97 | 920.00K |
| 2026-06-12 | HKD 1.08 | +14.89% | HKD 0.90 | HKD 1.08 | HKD 0.89 | 1.51M |
| 2026-06-11 | HKD 0.94 | +2.17% | HKD 0.89 | HKD 0.94 | HKD 0.87 | 202.00K |
| 2026-06-10 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.88 | 44.00K |
| 2026-06-09 | HKD 0.92 | -2.13% | HKD 0.94 | HKD 0.95 | HKD 0.92 | 192.00K |
| 2026-06-08 | HKD 0.94 | -4.08% | HKD 0.94 | HKD 0.95 | HKD 0.91 | 158.00K |
| 2026-06-05 | HKD 0.98 | +1.03% | HKD 0.92 | HKD 1.01 | HKD 0.92 | 378.00K |
| 2026-06-04 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.90 | 336.00K |
| 2026-06-03 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 0 |
| 2026-06-02 | HKD 0.97 | +1.04% | HKD 0.96 | HKD 0.99 | HKD 0.89 | 428.00K |
| 2026-06-01 | HKD 0.96 | +7.87% | HKD 0.88 | HKD 1.02 | HKD 0.88 | 186.00K |
| 2026-05-29 | HKD 0.89 | -8.25% | HKD 0.90 | HKD 0.93 | HKD 0.89 | 486.00K |
| 2026-05-28 | HKD 0.97 | -3.00% | HKD 1.00 | HKD 1.03 | HKD 0.91 | 190.00K |
| 2026-05-27 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-05-26 | HKD 1.00 | +11.11% | HKD 0.96 | HKD 1.00 | HKD 0.96 | 112.00K |