Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.425	0.425	0.425	0.425	0.295	0
2023-05-22	0.425	0.425	0.425	0.425	0.295	0
2023-05-19	0.425	0.430	0.420	0.430	0.299	10,744,000
2023-05-18	0.420	0.435	0.415	0.430	0.299	12,036,000
2023-05-17	0.425	0.425	0.425	0.425	0.295	0
2023-05-16	0.425	0.425	0.425	0.425	0.295	0
2023-05-15	0.430	0.430	0.420	0.425	0.295	12,072,000
2023-05-12	0.420	0.430	0.415	0.430	0.299	9,820,000
2023-05-11	0.440	0.440	0.430	0.430	0.299	3,404,000
2023-05-10	0.430	0.430	0.430	0.430	0.299	0
2023-05-09	0.415	0.440	0.405	0.430	0.299	11,990,000
2023-05-08	0.410	0.430	0.410	0.415	0.289	15,090,000
2023-05-05	0.415	0.415	0.415	0.415	0.289	0
2023-05-04	0.415	0.415	0.415	0.415	0.289	20,000
2023-05-03	0.430	0.435	0.410	0.410	0.285	12,208,000
2023-05-02	0.410	0.440	0.405	0.425	0.295	12,226,000
2023-04-28	0.405	0.405	0.405	0.405	0.282	0
2023-04-27	0.405	0.405	0.405	0.405	0.282	0
2023-04-26	0.410	0.415	0.405	0.405	0.282	2,738,000
2023-04-25	0.415	0.425	0.410	0.420	0.292	22,764,000
2023-04-24	0.400	0.410	0.395	0.410	0.285	70,000
2023-04-21	0.415	0.435	0.405	0.405	0.282	3,478,000
2023-04-20	0.415	0.420	0.405	0.405	0.282	11,418,000
2023-04-19	0.415	0.420	0.405	0.405	0.282	11,366,000
2023-04-18	0.405	0.405	0.405	0.405	0.282	62,000
2023-04-17	0.415	0.415	0.405	0.405	0.282	12,966,000
2023-04-14	0.410	0.415	0.405	0.415	0.289	9,742,000
2023-04-13	0.425	0.445	0.410	0.420	0.292	1,588,000
2023-04-12	0.415	0.425	0.410	0.420	0.292	12,004,000
2023-04-11	0.425	0.440	0.415	0.420	0.292	3,654,000
2023-04-06	0.410	0.450	0.410	0.430	0.299	14,624,000
2023-04-04	0.420	0.425	0.410	0.410	0.285	11,776,000
2023-04-03	0.420	0.420	0.405	0.405	0.282	2,614,000
2023-03-31	0.425	0.425	0.410	0.410	0.285	9,682,000
2023-03-30	0.420	0.430	0.405	0.430	0.299	112,000
2023-03-29	0.420	0.430	0.420	0.430	0.299	11,786,000
2023-03-28	0.430	0.445	0.405	0.415	0.289	16,730,000
2023-03-27	0.415	0.420	0.410	0.420	0.292	408,000
2023-03-24	0.455	0.455	0.405	0.430	0.299	4,462,000
2023-03-23	0.410	0.465	0.395	0.450	0.313	11,092,000
2023-03-22	0.405	0.405	0.405	0.405	0.282	0
2023-03-21	0.405	0.405	0.390	0.405	0.282	12,492,000
2023-03-20	0.405	0.420	0.385	0.405	0.282	18,976,000
2023-03-17	0.405	0.405	0.405	0.405	0.282	0
2023-03-16	0.405	0.405	0.405	0.405	0.282	2,034,000
2023-03-15	0.420	0.420	0.400	0.420	0.292	7,264,000
2023-03-14	0.410	0.420	0.400	0.420	0.292	3,262,000
2023-03-13	0.410	0.420	0.400	0.410	0.285	13,254,000
2023-03-10	0.410	0.430	0.400	0.400	0.278	3,272,000
2023-03-09	0.400	0.435	0.380	0.435	0.302	14,998,000
2023-03-08	0.385	0.405	0.365	0.400	0.278	182,000
2023-03-07	0.470	0.470	0.390	0.405	0.282	2,696,000
2023-03-06	0.405	0.435	0.400	0.435	0.302	262,000
2023-03-03	0.415	0.420	0.395	0.420	0.292	2,858,000
2023-03-02	0.440	0.440	0.395	0.405	0.282	12,616,000
2023-03-01	0.400	0.440	0.400	0.435	0.302	64,000
2023-02-28	0.410	0.420	0.385	0.415	0.289	14,808,000
2023-02-27	0.375	0.405	0.375	0.405	0.282	106,000
2023-02-24	0.410	0.430	0.370	0.405	0.282	2,786,000
2023-02-23	0.380	0.445	0.370	0.410	0.285	4,932,000

← NewerPage 15 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.