Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.385	0.400	0.385	0.395	0.275	3,904,000
2024-05-14	0.385	0.385	0.380	0.380	0.264	156,000
2024-05-13	0.385	0.400	0.380	0.385	0.268	1,334,000
2024-05-10	0.380	0.380	0.380	0.380	0.264	0
2024-05-09	0.380	0.380	0.380	0.380	0.264	6,000
2024-05-08	0.380	0.380	0.380	0.380	0.264	2,000
2024-05-07	0.400	0.400	0.360	0.380	0.264	484,000
2024-05-06	0.360	0.390	0.345	0.370	0.257	210,000
2024-05-03	0.400	0.400	0.395	0.395	0.275	24,000
2024-05-02	0.330	0.345	0.330	0.345	0.240	62,000
2024-04-30	0.380	0.380	0.380	0.380	0.264	2,000
2024-04-29	0.390	0.390	0.365	0.365	0.254	56,000
2024-04-26	0.365	0.380	0.340	0.340	0.236	1,002,000
2024-04-25	0.365	0.385	0.360	0.385	0.268	362,000
2024-04-24	0.350	0.370	0.350	0.370	0.257	178,000
2024-04-23	0.380	0.380	0.380	0.380	0.264	0
2024-04-22	0.385	0.385	0.380	0.380	0.264	4,000
2024-04-19	0.320	0.330	0.315	0.325	0.226	374,000
2024-04-18	0.335	0.335	0.335	0.335	0.233	0
2024-04-17	0.340	0.340	0.320	0.335	0.233	64,000
2024-04-16	0.365	0.370	0.330	0.330	0.229	212,000
2024-04-15	0.380	0.400	0.325	0.365	0.254	328,000
2024-04-12	0.365	0.365	0.360	0.360	0.250	252,000
2024-04-11	0.320	0.380	0.320	0.380	0.264	156,000
2024-04-10	0.370	0.370	0.310	0.320	0.222	74,000
2024-04-09	0.375	0.375	0.370	0.370	0.257	206,000
2024-04-08	0.350	0.350	0.350	0.350	0.243	0
2024-04-05	0.350	0.350	0.350	0.350	0.243	0
2024-04-03	0.370	0.370	0.330	0.350	0.243	60,000
2024-04-02	0.280	0.390	0.260	0.350	0.243	2,130,000
2024-03-28	0.300	0.305	0.280	0.280	0.195	536,000
2024-03-27	0.340	0.340	0.340	0.340	0.236	0
2024-03-26	0.360	0.360	0.290	0.310	0.216	542,000
2024-03-25	0.365	0.365	0.365	0.365	0.254	0
2024-03-22	0.400	0.400	0.330	0.365	0.254	210,000
2024-03-21	0.370	0.370	0.370	0.370	0.257	0
2024-03-20	0.375	0.375	0.375	0.375	0.261	0
2024-03-19	0.370	0.370	0.370	0.370	0.257	0
2024-03-18	0.370	0.370	0.370	0.370	0.257	2,000
2024-03-15	0.345	0.345	0.300	0.345	0.240	614,000
2024-03-14	0.320	0.350	0.300	0.350	0.243	110,000
2024-03-13	0.305	0.325	0.300	0.325	0.226	466,000
2024-03-12	0.335	0.340	0.295	0.330	0.229	406,000
2024-03-11	0.330	0.370	0.330	0.355	0.247	1,546,000
2024-03-08	0.415	0.415	0.360	0.385	0.268	126,000
2024-03-07	0.420	0.420	0.360	0.385	0.268	792,000
2024-03-06	0.480	0.480	0.425	0.460	0.320	256,000
2024-03-05	0.480	0.490	0.420	0.470	0.327	526,000
2024-03-04	0.360	0.490	0.355	0.475	0.330	1,966,000
2024-03-01	0.300	0.375	0.275	0.375	0.261	3,752,000
2024-02-29	0.290	0.300	0.270	0.300	0.209	2,390,000
2024-02-28	0.270	0.290	0.265	0.275	0.191	2,930,000
2024-02-27	0.225	0.280	0.225	0.275	0.191	1,308,000
2024-02-26	0.223	0.243	0.223	0.225	0.156	906,000
2024-02-23	0.242	0.242	0.219	0.225	0.156	724,000
2024-02-22	0.242	0.242	0.242	0.242	0.168	2,000
2024-02-21	0.241	0.250	0.241	0.250	0.174	50,000
2024-02-20	0.250	0.250	0.250	0.250	0.174	30,000
2024-02-19	0.250	0.255	0.250	0.255	0.177	8,000
2024-02-16	0.275	0.275	0.255	0.270	0.188	26,000

← NewerPage 11 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.