Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.320	0.350	0.320	0.345	0.240	712,000
2023-08-17	0.300	0.315	0.290	0.305	0.212	278,000
2023-08-16	0.255	0.305	0.255	0.290	0.202	1,152,000
2023-08-15	0.250	0.275	0.244	0.255	0.177	820,000
2023-08-14	0.241	0.244	0.231	0.242	0.168	574,000
2023-08-11	0.250	0.250	0.232	0.249	0.173	650,000
2023-08-10	0.201	0.255	0.201	0.240	0.167	2,612,000
2023-08-09	0.180	0.220	0.171	0.207	0.144	2,482,000
2023-08-08	0.194	0.194	0.177	0.182	0.127	4,256,000
2023-08-07	0.240	0.240	0.180	0.199	0.138	5,566,000
2023-08-04	0.260	0.260	0.219	0.222	0.154	3,838,000
2023-08-03	0.470	0.470	0.245	0.247	0.172	10,434,000
2023-08-02	0.485	0.500	0.470	0.475	0.330	9,598,000
2023-08-01	0.470	0.470	0.465	0.470	0.327	344,000
2023-07-31	0.475	0.500	0.475	0.480	0.334	10,586,000
2023-07-28	0.475	0.490	0.475	0.475	0.330	2,528,000
2023-07-27	0.500	0.500	0.500	0.500	0.348	7,650,000
2023-07-26	0.495	0.495	0.495	0.495	0.344	0
2023-07-25	0.495	0.510	0.450	0.495	0.344	14,998,000
2023-07-24	0.495	0.495	0.490	0.490	0.341	136,000
2023-07-21	0.500	0.510	0.500	0.500	0.348	8,838,000
2023-07-20	0.540	0.540	0.540	0.540	0.375	0
2023-07-19	0.485	0.550	0.485	0.540	0.375	9,812,000
2023-07-18	0.485	0.490	0.485	0.490	0.341	18,000
2023-07-14	0.495	0.500	0.485	0.500	0.348	12,868,000
2023-07-13	0.495	0.495	0.490	0.495	0.344	138,000
2023-07-12	0.500	0.520	0.490	0.520	0.361	12,794,000
2023-07-11	0.490	0.520	0.485	0.520	0.361	10,366,000
2023-07-10	0.510	0.510	0.510	0.510	0.355	0
2023-07-07	0.510	0.510	0.485	0.510	0.355	7,892,000
2023-07-06	0.510	0.510	0.510	0.510	0.355	40,000
2023-07-05	0.510	0.510	0.465	0.500	0.348	10,024,000
2023-07-04	0.500	0.520	0.495	0.495	0.344	224,000
2023-07-03	0.490	0.510	0.490	0.495	0.344	10,236,000
2023-06-30	0.480	0.510	0.470	0.510	0.355	1,990,000
2023-06-29	0.480	0.480	0.480	0.480	0.334	0
2023-06-28	0.500	0.510	0.480	0.480	0.334	9,410,000
2023-06-27	0.480	0.510	0.480	0.485	0.337	7,950,000
2023-06-26	0.520	0.530	0.510	0.510	0.355	84,000
2023-06-23	0.495	0.530	0.490	0.530	0.368	11,314,000
2023-06-21	0.495	0.495	0.495	0.495	0.344	0
2023-06-20	0.510	0.510	0.490	0.495	0.344	284,000
2023-06-19	0.490	0.500	0.485	0.500	0.348	6,404,000
2023-06-16	0.485	0.500	0.455	0.500	0.348	9,656,000
2023-06-15	0.500	0.500	0.490	0.495	0.344	68,000
2023-06-14	0.500	0.500	0.480	0.500	0.348	432,000
2023-06-13	0.495	0.500	0.480	0.480	0.334	7,208,000
2023-06-12	0.500	0.510	0.490	0.500	0.348	10,780,000
2023-06-09	0.495	0.510	0.490	0.495	0.344	560,000
2023-06-08	0.510	0.510	0.485	0.490	0.341	146,000
2023-06-07	0.510	0.510	0.485	0.485	0.337	58,000
2023-06-06	0.495	0.510	0.480	0.490	0.341	9,492,000
2023-06-05	0.520	0.520	0.480	0.480	0.334	4,396,000
2023-06-02	0.500	0.510	0.475	0.485	0.337	468,000
2023-06-01	0.500	0.500	0.445	0.475	0.330	14,714,000
2023-05-31	0.430	0.520	0.415	0.520	0.361	10,468,000
2023-05-30	0.420	0.420	0.420	0.420	0.292	28,000
2023-05-29	0.425	0.425	0.425	0.425	0.295	0
2023-05-25	0.430	0.435	0.415	0.425	0.295	10,244,000
2023-05-24	0.440	0.450	0.415	0.415	0.289	468,000

← NewerPage 14 of 21 · 1,229 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.