Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.830	0.830	0.770	0.780	0.542	5,254,000
2022-08-25	0.770	0.770	0.750	0.770	0.535	4,946,000
2022-08-24	0.750	0.780	0.730	0.770	0.535	8,160,000
2022-08-23	0.760	0.760	0.730	0.740	0.514	388,000
2022-08-22	0.760	0.760	0.750	0.760	0.528	1,084,000
2022-08-19	0.760	0.770	0.750	0.760	0.528	5,176,000
2022-08-18	0.780	0.780	0.750	0.770	0.535	5,568,000
2022-08-17	0.790	0.800	0.750	0.770	0.535	4,634,000
2022-08-16	0.750	0.770	0.730	0.770	0.535	3,624,000
2022-08-15	0.770	0.780	0.750	0.760	0.528	5,810,000
2022-08-12	0.790	0.800	0.780	0.790	0.549	1,536,000
2022-08-11	0.790	0.820	0.780	0.790	0.549	6,100,000
2022-08-10	0.790	0.800	0.780	0.780	0.542	5,140,000
2022-08-09	0.790	0.800	0.780	0.780	0.542	3,644,000
2022-08-08	0.800	0.800	0.780	0.790	0.549	4,330,000
2022-08-05	0.790	0.800	0.780	0.800	0.556	154,000
2022-08-04	0.810	0.810	0.780	0.780	0.542	4,782,000
2022-08-03	0.820	0.850	0.780	0.810	0.563	9,240,000
2022-08-02	0.800	0.820	0.780	0.820	0.570	6,588,000
2022-08-01	0.800	0.820	0.780	0.800	0.556	4,768,000
2022-07-29	0.810	0.810	0.790	0.800	0.556	2,148,000
2022-07-28	0.830	0.840	0.790	0.800	0.556	4,344,000
2022-07-27	0.800	0.840	0.790	0.840	0.584	6,698,000
2022-07-26	0.810	0.810	0.790	0.790	0.549	2,876,000
2022-07-25	0.800	0.810	0.790	0.800	0.556	2,046,000
2022-07-22	0.800	0.820	0.800	0.800	0.556	1,438,000
2022-07-21	0.820	0.850	0.800	0.800	0.556	7,138,000
2022-07-20	0.800	0.850	0.790	0.850	0.591	6,056,000
2022-07-19	0.820	0.820	0.780	0.800	0.556	6,784,000
2022-07-18	0.820	0.820	0.800	0.810	0.563	336,000
2022-07-15	0.810	0.830	0.800	0.800	0.556	3,328,000
2022-07-14	0.800	0.810	0.780	0.800	0.556	2,240,000
2022-07-13	0.850	0.860	0.790	0.790	0.549	6,718,000
2022-07-12	0.820	0.840	0.790	0.830	0.577	10,690,000
2022-07-11	0.820	0.820	0.800	0.800	0.556	560,000
2022-07-08	0.830	0.850	0.800	0.810	0.563	4,740,000
2022-07-07	0.810	0.830	0.780	0.820	0.570	5,616,000
2022-07-06	0.850	0.850	0.790	0.800	0.556	6,200,000
2022-07-05	0.820	0.870	0.810	0.840	0.584	7,540,000
2022-07-04	0.810	0.840	0.790	0.800	0.556	6,866,000
2022-06-30	0.820	0.840	0.810	0.810	0.563	3,478,000
2022-06-29	0.820	0.830	0.810	0.810	0.563	4,480,000
2022-06-28	0.830	0.840	0.820	0.840	0.584	7,700,000
2022-06-27	0.820	0.870	0.810	0.830	0.577	6,324,000
2022-06-24	0.830	0.850	0.820	0.830	0.577	5,748,000
2022-06-23	0.840	0.840	0.810	0.830	0.577	6,460,000
2022-06-22	0.880	0.880	0.800	0.830	0.577	4,586,000
2022-06-21	0.830	0.870	0.830	0.860	0.598	7,288,000
2022-06-20	0.850	0.850	0.820	0.820	0.570	3,398,000
2022-06-17	0.850	0.870	0.840	0.870	0.605	6,414,000
2022-06-16	0.860	0.880	0.840	0.850	0.591	4,036,000
2022-06-15	0.840	0.890	0.810	0.850	0.591	8,608,000
2022-06-14	0.850	0.870	0.850	0.850	0.591	4,808,000
2022-06-13	0.850	0.870	0.830	0.870	0.605	2,602,000
2022-06-10	0.860	0.880	0.860	0.860	0.598	3,390,000
2022-06-09	0.880	0.890	0.860	0.860	0.598	7,432,000
2022-06-08	0.900	0.930	0.850	0.900	0.626	7,844,000
2022-06-07	0.870	0.890	0.850	0.890	0.619	3,752,000
2022-06-06	0.900	0.900	0.860	0.870	0.605	4,330,000
2022-06-02	0.840	0.930	0.830	0.870	0.605	10,902,000

← NewerPage 18 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.