Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.920	0.960	0.920	0.960	0.667	3,994,000
2022-03-01	0.930	0.930	0.900	0.920	0.640	1,968,000
2022-02-28	0.930	0.940	0.900	0.940	0.653	1,890,928
2022-02-25	0.960	0.970	0.910	0.940	0.653	1,568,000
2022-02-24	0.940	0.970	0.920	0.970	0.674	2,824,000
2022-02-23	0.950	0.950	0.920	0.950	0.660	4,072,000
2022-02-22	0.940	0.950	0.930	0.950	0.660	884,000
2022-02-21	0.980	0.980	0.940	0.960	0.667	2,590,000
2022-02-18	0.890	0.980	0.890	0.960	0.667	5,154,000
2022-02-17	0.950	0.950	0.890	0.900	0.626	1,124,000
2022-02-16	0.950	0.950	0.900	0.940	0.653	2,336,000
2022-02-15	0.920	0.940	0.890	0.940	0.653	3,198,000
2022-02-14	0.940	0.940	0.910	0.910	0.633	210,000
2022-02-11	0.940	0.950	0.930	0.940	0.653	1,088,000
2022-02-10	0.930	0.950	0.930	0.950	0.660	3,262,000
2022-02-09	0.950	0.960	0.950	0.960	0.667	1,080,000
2022-02-08	0.930	0.960	0.920	0.960	0.667	2,198,000
2022-02-07	0.960	0.970	0.920	0.970	0.674	2,842,000
2022-02-04	0.970	0.970	0.940	0.960	0.667	714,000
2022-01-31	0.980	0.980	0.940	0.950	0.660	306,000
2022-01-28	0.920	0.960	0.880	0.960	0.667	5,234,000
2022-01-27	0.920	0.920	0.890	0.920	0.640	4,302,000
2022-01-26	0.950	0.960	0.910	0.910	0.633	2,860,000
2022-01-25	0.960	0.960	0.920	0.950	0.660	3,596,000
2022-01-24	0.920	0.950	0.900	0.940	0.653	1,612,000
2022-01-21	0.980	0.980	0.930	0.950	0.660	1,480,000
2022-01-20	0.980	0.980	0.920	0.930	0.646	1,552,000
2022-01-19	0.880	0.940	0.880	0.930	0.646	4,036,000
2022-01-18	0.910	0.920	0.870	0.920	0.640	1,012,000
2022-01-17	0.880	0.910	0.850	0.910	0.633	5,356,000
2022-01-14	0.870	0.880	0.870	0.880	0.612	1,760,000
2022-01-13	0.890	0.890	0.860	0.880	0.612	1,326,000
2022-01-12	0.880	0.890	0.870	0.890	0.619	2,076,000
2022-01-11	0.880	0.890	0.860	0.890	0.619	2,856,000
2022-01-10	0.900	0.900	0.850	0.890	0.619	4,480,000
2022-01-07	0.880	0.900	0.880	0.900	0.626	1,458,000
2022-01-06	0.900	0.910	0.840	0.900	0.626	2,392,000
2022-01-05	0.900	0.910	0.880	0.910	0.633	860,000
2022-01-04	0.890	0.900	0.890	0.900	0.626	1,930,000
2022-01-03	0.900	0.910	0.890	0.910	0.633	1,538,000
2021-12-31	0.900	0.910	0.880	0.910	0.633	1,884,000
2021-12-30	0.910	0.920	0.900	0.900	0.626	2,284,000
2021-12-29	0.900	0.920	0.880	0.920	0.640	726,000
2021-12-28	0.910	1.020	0.880	0.900	0.626	2,880,000
2021-12-24	0.920	0.930	0.920	0.930	0.646	3,350,000
2021-12-23	0.920	0.920	0.900	0.920	0.640	3,618,000
2021-12-22	0.970	0.970	0.900	0.920	0.640	2,232,000
2021-12-21	0.900	0.940	0.900	0.940	0.653	2,558,000
2021-12-20	0.900	0.910	0.860	0.900	0.626	1,662,000
2021-12-17	0.910	0.920	0.890	0.920	0.640	352,000
2021-12-16	0.910	0.920	0.890	0.920	0.640	854,000
2021-12-15	0.900	0.920	0.890	0.910	0.633	2,714,000
2021-12-14	0.930	0.930	0.890	0.900	0.626	2,658,000
2021-12-13	0.910	0.940	0.900	0.940	0.653	642,000
2021-12-10	0.900	0.920	0.890	0.910	0.633	4,982,000
2021-12-09	0.910	0.920	0.900	0.910	0.633	1,678,000
2021-12-08	0.900	0.940	0.900	0.940	0.653	952,000
2021-12-07	0.930	0.940	0.890	0.940	0.653	1,592,000
2021-12-06	0.920	0.940	0.900	0.940	0.653	1,742,000
2021-12-03	0.920	0.920	0.920	0.920	0.640	716,000

← NewerPage 20 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.