Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.860	0.890	0.840	0.840	0.584	4,118,000
2022-05-31	0.880	0.890	0.850	0.860	0.598	3,862,000
2022-05-30	0.870	0.920	0.860	0.890	0.619	4,738,000
2022-05-27	0.900	0.930	0.860	0.870	0.605	5,370,000
2022-05-26	0.880	0.940	0.850	0.890	0.619	5,768,000
2022-05-25	0.900	0.900	0.850	0.880	0.612	4,290,000
2022-05-24	0.850	0.900	0.760	0.900	0.626	6,194,000
2022-05-23	0.840	0.860	0.840	0.840	0.584	3,110,000
2022-05-20	0.870	0.870	0.840	0.840	0.584	1,966,000
2022-05-19	0.850	0.880	0.840	0.880	0.612	5,262,000
2022-05-18	0.870	0.880	0.840	0.850	0.591	6,748,000
2022-05-17	0.890	0.890	0.850	0.860	0.598	1,416,000
2022-05-16	0.860	0.900	0.840	0.900	0.626	4,890,000
2022-05-13	0.880	0.890	0.850	0.860	0.598	4,126,000
2022-05-12	0.870	0.890	0.860	0.880	0.612	5,528,000
2022-05-11	0.870	0.890	0.850	0.890	0.619	3,220,000
2022-05-10	0.870	0.870	0.840	0.860	0.598	3,600,000
2022-05-06	0.890	0.890	0.850	0.860	0.598	3,552,000
2022-05-05	0.850	0.920	0.820	0.880	0.612	7,314,000
2022-05-04	0.880	0.890	0.840	0.840	0.584	3,528,000
2022-05-03	0.860	0.890	0.830	0.850	0.591	4,202,000
2022-04-29	0.900	0.900	0.840	0.860	0.598	4,092,000
2022-04-28	0.890	0.890	0.830	0.870	0.605	5,032,000
2022-04-27	0.890	0.900	0.880	0.880	0.612	2,490,000
2022-04-26	0.890	0.890	0.850	0.870	0.605	6,458,000
2022-04-25	0.910	0.910	0.880	0.890	0.619	4,894,000
2022-04-22	0.900	0.920	0.890	0.900	0.626	4,624,000
2022-04-21	0.900	0.900	0.870	0.890	0.619	1,896,000
2022-04-20	0.910	0.910	0.900	0.900	0.626	1,948,000
2022-04-19	0.900	0.950	0.900	0.930	0.646	3,546,000
2022-04-14	0.900	0.920	0.900	0.920	0.640	3,604,000
2022-04-13	0.910	0.910	0.900	0.910	0.633	3,058,000
2022-04-12	0.900	0.920	0.900	0.920	0.640	2,790,000
2022-04-11	0.930	0.940	0.860	0.920	0.640	5,042,000
2022-04-08	0.940	0.940	0.920	0.930	0.646	3,114,000
2022-04-07	0.940	0.940	0.930	0.940	0.653	3,368,000
2022-04-06	0.930	0.940	0.930	0.940	0.653	2,516,000
2022-04-04	0.930	0.940	0.920	0.940	0.653	3,740,000
2022-04-01	0.930	0.940	0.920	0.940	0.653	2,158,000
2022-03-31	0.940	0.940	0.920	0.940	0.653	3,318,000
2022-03-30	0.940	0.950	0.930	0.950	0.660	3,528,000
2022-03-29	0.930	0.940	0.920	0.940	0.653	1,300,000
2022-03-28	0.930	0.950	0.930	0.950	0.660	1,484,000
2022-03-25	0.950	0.960	0.910	0.930	0.646	2,874,000
2022-03-24	0.930	0.960	0.930	0.960	0.667	4,660,000
2022-03-23	0.950	0.960	0.930	0.940	0.653	3,830,000
2022-03-22	0.940	0.950	0.940	0.940	0.653	5,522,200
2022-03-21	0.950	0.950	0.920	0.930	0.646	6,358,000
2022-03-18	0.970	0.970	0.920	0.920	0.640	1,598,000
2022-03-17	0.990	0.990	0.930	0.950	0.660	3,240,000
2022-03-16	0.940	0.980	0.900	0.970	0.674	8,028,000
2022-03-15	0.950	0.960	0.900	0.940	0.653	1,376,000
2022-03-14	0.940	0.960	0.890	0.950	0.660	5,948,000
2022-03-11	0.950	0.950	0.900	0.930	0.646	3,400,000
2022-03-10	0.960	0.970	0.930	0.950	0.660	2,610,000
2022-03-09	0.960	0.960	0.940	0.960	0.667	1,474,000
2022-03-08	0.960	0.980	0.930	0.960	0.667	3,196,000
2022-03-07	0.960	0.960	0.920	0.950	0.660	2,250,000
2022-03-04	0.960	0.970	0.950	0.960	0.667	5,022,000
2022-03-03	0.960	0.970	0.950	0.970	0.674	2,186,000

← NewerPage 19 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.