Pan Asia Environmental Protection Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.860	0.880	0.840	0.880	0.612	66,000
2024-08-09	0.810	0.890	0.810	0.840	0.584	434,000
2024-08-08	0.910	0.910	0.850	0.880	0.612	508,000
2024-08-07	0.820	0.900	0.820	0.900	0.626	150,000
2024-08-06	0.920	0.960	0.910	0.940	0.653	1,358,000
2024-08-05	0.890	0.970	0.870	0.960	0.667	4,910,000
2024-08-02	0.890	0.890	0.820	0.850	0.591	214,000
2024-08-01	0.850	0.900	0.850	0.860	0.598	462,000
2024-07-31	0.800	0.900	0.730	0.820	0.570	976,000
2024-07-30	0.660	0.810	0.660	0.800	0.556	80,000
2024-07-29	0.780	0.800	0.780	0.790	0.549	86,000
2024-07-26	0.830	0.830	0.750	0.780	0.542	150,000
2024-07-25	0.790	0.810	0.780	0.800	0.556	794,000
2024-07-24	0.830	0.830	0.790	0.790	0.549	372,000
2024-07-23	0.830	0.830	0.830	0.830	0.577	220,000
2024-07-22	0.830	0.830	0.810	0.830	0.577	298,000
2024-07-19	0.790	0.790	0.790	0.790	0.549	2,000
2024-07-18	0.850	0.850	0.800	0.810	0.563	24,000
2024-07-17	0.810	0.830	0.800	0.830	0.577	74,000
2024-07-16	0.780	0.850	0.750	0.850	0.591	618,000
2024-07-15	0.810	0.840	0.790	0.840	0.584	214,000
2024-07-12	0.850	0.850	0.830	0.830	0.577	6,000
2024-07-11	0.850	0.850	0.830	0.830	0.577	44,000
2024-07-10	0.840	0.890	0.760	0.840	0.584	116,000
2024-07-09	0.800	0.850	0.790	0.840	0.584	278,000
2024-07-08	0.860	0.860	0.820	0.840	0.584	194,000
2024-07-05	0.900	0.900	0.860	0.870	0.605	1,042,000
2024-07-04	0.930	0.960	0.910	0.910	0.633	2,896,000
2024-07-03	0.930	0.950	0.910	0.910	0.633	344,000
2024-07-02	0.920	0.970	0.890	0.930	0.646	1,114,000
2024-06-28	0.760	0.900	0.760	0.900	0.626	1,572,000
2024-06-27	0.800	0.830	0.780	0.780	0.542	40,000
2024-06-26	0.780	0.800	0.760	0.800	0.556	188,000
2024-06-25	0.780	0.800	0.720	0.800	0.556	262,000
2024-06-24	0.820	0.830	0.790	0.810	0.563	526,000
2024-06-21	0.890	0.910	0.800	0.840	0.584	1,532,000
2024-06-20	0.920	0.920	0.860	0.900	0.626	2,214,000
2024-06-19	0.760	0.900	0.760	0.900	0.626	3,174,000
2024-06-18	0.860	0.870	0.750	0.760	0.528	1,978,000
2024-06-17	0.810	0.890	0.750	0.860	0.598	1,734,000
2024-06-14	0.650	0.790	0.650	0.790	0.549	564,000
2024-06-13	0.670	0.670	0.640	0.640	0.445	124,000
2024-06-12	0.610	0.680	0.610	0.670	0.466	470,000
2024-06-11	0.560	0.600	0.550	0.580	0.403	390,000
2024-06-07	0.560	0.630	0.560	0.610	0.424	476,000
2024-06-06	0.530	0.630	0.530	0.600	0.417	756,000
2024-06-05	0.660	0.670	0.500	0.550	0.382	4,674,000
2024-06-04	0.520	0.650	0.520	0.650	0.452	2,574,000
2024-06-03	0.475	0.520	0.475	0.500	0.348	2,178,000
2024-05-31	0.455	0.475	0.455	0.475	0.330	230,000
2024-05-30	0.420	0.460	0.420	0.445	0.309	1,000,000
2024-05-29	0.420	0.430	0.420	0.420	0.292	554,000
2024-05-28	0.420	0.420	0.420	0.420	0.292	452,000
2024-05-27	0.420	0.420	0.420	0.420	0.292	0
2024-05-24	0.405	0.420	0.405	0.420	0.292	490,000
2024-05-23	0.405	0.405	0.395	0.400	0.278	194,000
2024-05-22	0.415	0.420	0.410	0.415	0.289	16,000
2024-05-21	0.410	0.420	0.410	0.420	0.292	106,000
2024-05-20	0.400	0.405	0.400	0.400	0.278	6,000
2024-05-17	0.395	0.410	0.395	0.395	0.275	634,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0920 HKD
2026-02-02	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.