Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.365	0.365	0.365	0.365	0.254	144,000
2023-02-21	0.380	0.380	0.355	0.370	0.257	74,000
2023-02-20	0.395	0.395	0.330	0.375	0.261	2,296,000
2023-02-17	0.425	0.475	0.395	0.395	0.275	26,194,000
2023-02-16	0.400	0.415	0.395	0.415	0.289	4,006,000
2023-02-15	0.390	0.425	0.390	0.425	0.295	462,000
2023-02-14	0.415	0.420	0.390	0.390	0.271	1,934,000
2023-02-13	0.415	0.420	0.400	0.405	0.282	2,502,000
2023-02-10	0.470	0.475	0.420	0.445	0.309	952,000
2023-02-09	0.430	0.460	0.385	0.455	0.316	13,284,000
2023-02-08	0.445	0.445	0.390	0.400	0.278	440,000
2023-02-07	0.460	0.460	0.410	0.430	0.299	48,000
2023-02-06	0.445	0.445	0.370	0.415	0.289	1,096,000
2023-02-03	0.450	0.460	0.425	0.435	0.302	368,000
2023-02-02	0.475	0.475	0.445	0.460	0.320	120,000
2023-02-01	0.475	0.475	0.445	0.465	0.323	1,570,000
2023-01-31	0.480	0.480	0.450	0.460	0.320	84,000
2023-01-30	0.490	0.490	0.475	0.485	0.337	1,174,000
2023-01-27	0.480	0.490	0.475	0.490	0.341	24,000
2023-01-26	0.490	0.500	0.475	0.485	0.337	276,000
2023-01-20	0.490	0.520	0.475	0.490	0.341	2,578,000
2023-01-19	0.485	0.495	0.475	0.480	0.334	244,000
2023-01-18	0.510	0.510	0.495	0.500	0.348	172,000
2023-01-17	0.530	0.530	0.490	0.500	0.348	1,190,000
2023-01-16	0.520	0.520	0.500	0.510	0.355	416,000
2023-01-13	0.530	0.540	0.520	0.520	0.361	4,922,000
2023-01-12	0.640	0.640	0.520	0.540	0.375	2,866,000
2023-01-11	0.540	0.670	0.510	0.610	0.424	10,580,000
2023-01-10	0.570	0.570	0.520	0.540	0.375	5,194,000
2023-01-09	0.670	0.670	0.560	0.580	0.403	5,472,000
2023-01-06	0.620	0.620	0.570	0.600	0.417	150,000
2023-01-05	0.660	0.690	0.600	0.610	0.424	2,166,000
2023-01-04	0.660	0.670	0.600	0.630	0.438	7,246,000
2023-01-03	0.640	0.640	0.570	0.630	0.438	522,000
2022-12-30	0.550	0.610	0.550	0.600	0.417	2,140,000
2022-12-29	0.550	0.550	0.550	0.550	0.382	0
2022-12-28	0.550	0.570	0.530	0.550	0.382	3,860,000
2022-12-23	0.550	0.560	0.540	0.550	0.382	2,336,000
2022-12-22	0.560	0.560	0.550	0.550	0.382	1,928,000
2022-12-21	0.560	0.560	0.540	0.550	0.382	4,808,000
2022-12-20	0.550	0.560	0.540	0.560	0.389	1,342,000
2022-12-19	0.550	0.560	0.540	0.560	0.389	2,284,000
2022-12-16	0.570	0.580	0.550	0.560	0.389	4,766,000
2022-12-15	0.550	0.570	0.540	0.560	0.389	3,744,000
2022-12-14	0.550	0.550	0.550	0.550	0.382	242,000
2022-12-13	0.550	0.560	0.540	0.550	0.382	6,484,000
2022-12-12	0.560	0.570	0.540	0.550	0.382	2,966,000
2022-12-09	0.590	0.590	0.560	0.570	0.396	2,534,000
2022-12-08	0.570	0.570	0.560	0.570	0.396	7,216,000
2022-12-07	0.580	0.620	0.560	0.570	0.396	5,236,000
2022-12-06	0.600	0.600	0.570	0.580	0.403	1,664,000
2022-12-05	0.600	0.610	0.580	0.600	0.417	2,306,000
2022-12-02	0.650	0.710	0.590	0.600	0.417	4,446,000
2022-12-01	0.680	0.690	0.590	0.630	0.438	4,134,000
2022-11-30	0.650	0.660	0.610	0.660	0.459	6,188,000
2022-11-29	0.660	0.710	0.600	0.620	0.431	5,778,000
2022-11-28	0.640	0.670	0.610	0.630	0.438	5,410,000
2022-11-25	0.690	0.690	0.610	0.610	0.424	6,050,000
2022-11-24	0.670	0.710	0.650	0.680	0.473	9,608,000
2022-11-23	0.670	0.680	0.640	0.670	0.466	2,076,000

← NewerPage 16 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.