Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.560	0.560	0.530	0.560	0.465	636,000
2026-07-28	0.580	0.600	0.530	0.560	0.465	536,000
2026-07-27	0.550	0.560	0.540	0.540	0.448	588,000
2026-07-24	0.600	0.600	0.560	0.560	0.465	456,000
2026-07-23	0.610	0.610	0.570	0.600	0.498	558,000
2026-07-22	0.610	0.610	0.580	0.610	0.506	1,152,000
2026-07-21	0.610	0.620	0.600	0.610	0.506	592,000
2026-07-20	0.610	0.630	0.610	0.610	0.506	336,000
2026-07-17	0.630	0.630	0.600	0.610	0.506	820,000
2026-07-16	0.610	0.650	0.610	0.630	0.523	966,000
2026-07-15	0.620	0.620	0.600	0.610	0.506	162,000
2026-07-14	0.630	0.630	0.600	0.620	0.514	206,000
2026-07-13	0.640	0.640	0.630	0.630	0.523	390,000
2026-07-10	0.670	0.690	0.640	0.640	0.531	1,660,000
2026-07-09	0.680	0.680	0.660	0.670	0.556	344,000
2026-07-08	0.700	0.720	0.670	0.670	0.556	452,000
2026-07-07	0.770	0.780	0.650	0.680	0.564	2,704,000
2026-07-06	0.610	0.700	0.610	0.680	0.564	2,896,000
2026-07-03	0.600	0.610	0.580	0.590	0.490	294,000
2026-07-02	0.650	0.680	0.580	0.600	0.498	2,678,000
2026-06-30	0.630	0.680	0.630	0.670	0.556	378,000
2026-06-29	0.660	0.700	0.650	0.650	0.539	460,000
2026-06-26	0.600	0.650	0.590	0.630	0.523	366,000
2026-06-25	0.650	0.650	0.600	0.620	0.514	304,000
2026-06-24	0.670	0.670	0.650	0.650	0.539	220,000
2026-06-23	0.700	0.700	0.650	0.650	0.539	818,000
2026-06-22	0.700	0.710	0.670	0.710	0.589	894,000
2026-06-18	0.680	0.700	0.670	0.700	0.581	510,000
2026-06-17	0.660	0.680	0.620	0.680	0.564	902,000
2026-06-16	0.690	0.710	0.650	0.650	0.539	804,000
2026-06-15	0.660	0.720	0.660	0.690	0.572	1,554,000
2026-06-12	0.600	0.790	0.600	0.660	0.548	5,258,000
2026-06-11	0.520	0.630	0.520	0.600	0.498	3,468,000
2026-06-10	0.495	0.510	0.490	0.510	0.423	434,000
2026-06-09	0.510	0.510	0.490	0.495	0.411	424,000
2026-06-08	0.500	0.500	0.475	0.490	0.407	982,000
2026-06-05	0.495	0.495	0.470	0.490	0.407	884,000
2026-06-04	0.500	0.500	0.490	0.495	0.411	192,000
2026-06-03	0.500	0.510	0.500	0.500	0.415	448,000
2026-06-02	0.510	0.510	0.500	0.510	0.423	1,228,000
2026-06-01	0.540	0.550	0.510	0.520	0.431	630,000
2026-05-29	0.540	0.550	0.520	0.520	0.431	1,152,000
2026-05-28	0.530	0.530	0.510	0.520	0.431	698,000
2026-05-27	0.550	0.550	0.520	0.520	0.431	1,962,000
2026-05-26	0.540	0.580	0.530	0.530	0.440	2,146,000
2026-05-22	0.520	0.540	0.520	0.520	0.431	760,000
2026-05-21	0.520	0.530	0.510	0.520	0.431	1,508,000
2026-05-20	0.520	0.530	0.510	0.510	0.423	460,000
2026-05-19	0.520	0.540	0.510	0.510	0.423	706,000
2026-05-18	0.500	0.540	0.500	0.520	0.431	630,000
2026-05-15	0.570	0.570	0.490	0.500	0.415	5,354,000
2026-05-14	0.510	0.580	0.510	0.570	0.473	3,177,662
2026-05-13	0.500	0.540	0.500	0.510	0.423	2,190,000
2026-05-12	0.495	0.500	0.490	0.490	0.407	1,466,000
2026-05-11	0.500	0.510	0.490	0.490	0.407	2,216,000
2026-05-08	0.495	0.495	0.480	0.490	0.407	110,000
2026-05-07	0.475	0.495	0.475	0.495	0.411	754,000
2026-05-06	0.500	0.500	0.465	0.470	0.390	1,862,000
2026-05-05	0.490	0.495	0.490	0.490	0.407	206,000
2026-05-04	0.495	0.500	0.490	0.490	0.407	678,000

← NewerPage 2 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.