Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.670	0.670	0.640	0.650	0.452	5,604,000
2022-11-21	0.690	0.690	0.650	0.680	0.473	3,088,000
2022-11-18	0.700	0.710	0.690	0.700	0.487	6,320,000
2022-11-17	0.700	0.720	0.690	0.700	0.487	8,764,000
2022-11-16	0.720	0.780	0.680	0.710	0.494	7,636,000
2022-11-15	0.740	0.750	0.710	0.720	0.501	776,000
2022-11-14	0.740	0.740	0.730	0.740	0.514	1,510,000
2022-11-11	0.780	0.780	0.740	0.740	0.514	3,300,000
2022-11-10	0.740	0.790	0.730	0.790	0.549	8,304,000
2022-11-09	0.740	0.740	0.730	0.740	0.514	7,692,000
2022-11-08	0.740	0.750	0.730	0.750	0.521	4,250,000
2022-11-07	0.770	0.780	0.750	0.780	0.542	1,560,000
2022-11-04	0.750	0.770	0.740	0.750	0.521	2,994,000
2022-11-03	0.760	0.780	0.730	0.770	0.535	3,476,000
2022-11-02	0.750	0.790	0.720	0.750	0.521	8,422,000
2022-11-01	0.750	0.760	0.730	0.730	0.507	4,026,000
2022-10-31	0.750	0.790	0.750	0.760	0.528	4,568,000
2022-10-28	0.820	0.820	0.740	0.800	0.556	2,982,000
2022-10-27	0.790	0.800	0.720	0.780	0.542	7,750,000
2022-10-26	0.710	0.760	0.700	0.760	0.528	5,792,000
2022-10-25	0.710	0.710	0.690	0.710	0.494	2,514,000
2022-10-24	0.710	0.730	0.700	0.700	0.487	412,000
2022-10-21	0.710	0.730	0.700	0.720	0.501	5,812,000
2022-10-20	0.710	0.720	0.690	0.720	0.501	5,084,000
2022-10-19	0.720	0.730	0.710	0.730	0.507	280,000
2022-10-18	0.730	0.740	0.720	0.720	0.501	3,260,000
2022-10-17	0.740	0.750	0.720	0.730	0.507	4,522,000
2022-10-14	0.730	0.740	0.730	0.730	0.507	7,492,000
2022-10-13	0.750	0.750	0.730	0.740	0.514	1,356,000
2022-10-12	0.730	0.760	0.730	0.730	0.507	4,924,000
2022-10-11	0.740	0.760	0.730	0.750	0.521	3,804,000
2022-10-10	0.740	0.740	0.700	0.730	0.507	5,740,000
2022-10-07	0.730	0.740	0.730	0.730	0.507	2,510,000
2022-10-06	0.750	0.760	0.730	0.730	0.507	6,170,000
2022-10-05	0.790	0.790	0.730	0.740	0.514	4,224,000
2022-10-03	0.770	0.790	0.770	0.790	0.549	2,346,000
2022-09-30	0.770	0.780	0.740	0.750	0.521	3,710,000
2022-09-29	0.750	0.800	0.740	0.780	0.542	4,264,000
2022-09-28	0.780	0.780	0.740	0.760	0.528	4,342,000
2022-09-27	0.730	0.800	0.700	0.750	0.521	8,346,000
2022-09-26	0.740	0.740	0.720	0.740	0.514	2,494,000
2022-09-23	0.750	0.750	0.720	0.750	0.521	7,678,000
2022-09-22	0.750	0.780	0.750	0.770	0.535	3,144,000
2022-09-21	0.750	0.750	0.730	0.750	0.521	6,548,000
2022-09-20	0.730	0.750	0.730	0.740	0.514	1,200,000
2022-09-19	0.760	0.760	0.730	0.740	0.514	116,000
2022-09-16	0.740	0.800	0.740	0.750	0.521	4,708,000
2022-09-15	0.740	0.770	0.730	0.730	0.507	9,640,000
2022-09-14	0.740	0.750	0.730	0.750	0.521	5,450,000
2022-09-13	0.800	0.800	0.730	0.760	0.528	1,734,000
2022-09-09	0.760	0.790	0.760	0.780	0.542	886,000
2022-09-08	0.760	0.790	0.750	0.770	0.535	5,634,000
2022-09-07	0.740	0.800	0.730	0.750	0.521	4,938,000
2022-09-06	0.730	0.760	0.720	0.740	0.514	6,960,000
2022-09-05	0.770	0.770	0.730	0.730	0.507	6,494,000
2022-09-02	0.770	0.770	0.770	0.770	0.535	200,000
2022-09-01	0.810	0.810	0.750	0.770	0.535	3,156,000
2022-08-31	0.790	0.790	0.760	0.780	0.542	4,132,000
2022-08-30	0.810	0.820	0.780	0.790	0.549	5,260,000
2022-08-29	0.800	0.830	0.760	0.800	0.556	4,204,000

← NewerPage 17 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.