Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.930	0.940	0.910	0.920	0.640	1,082,000
2021-12-01	0.930	0.940	0.910	0.930	0.646	1,314,000
2021-11-30	0.890	0.940	0.890	0.940	0.653	890,000
2021-11-29	0.940	0.940	0.920	0.930	0.646	1,196,000
2021-11-26	0.940	0.960	0.920	0.920	0.640	1,274,000
2021-11-25	0.880	0.930	0.880	0.920	0.640	1,318,000
2021-11-24	0.920	0.930	0.880	0.900	0.626	1,194,000
2021-11-23	0.890	0.940	0.890	0.920	0.640	2,136,000
2021-11-22	0.890	0.900	0.860	0.900	0.626	1,800,000
2021-11-19	0.890	0.910	0.880	0.910	0.633	50,000
2021-11-18	0.910	0.930	0.880	0.930	0.646	792,000
2021-11-17	0.900	0.960	0.880	0.900	0.626	3,036,000
2021-11-16	0.910	0.920	0.880	0.920	0.640	2,200,000
2021-11-15	0.910	0.910	0.860	0.890	0.619	1,512,000
2021-11-12	0.970	0.970	0.870	0.930	0.646	2,990,000
2021-11-11	0.900	0.940	0.880	0.930	0.646	424,000
2021-11-10	0.950	1.010	0.870	0.890	0.619	2,490,000
2021-11-09	0.810	0.940	0.810	0.920	0.640	5,048,000
2021-11-08	0.830	0.870	0.780	0.780	0.542	1,608,000
2021-11-05	0.900	0.910	0.830	0.830	0.577	868,000
2021-11-04	0.910	0.920	0.860	0.920	0.640	1,368,000
2021-11-03	0.900	0.920	0.850	0.910	0.633	2,436,000
2021-11-02	0.900	0.910	0.880	0.900	0.626	482,000
2021-11-01	0.900	0.910	0.880	0.900	0.626	1,224,000
2021-10-29	0.920	0.920	0.860	0.890	0.619	3,034,000
2021-10-28	0.930	0.930	0.890	0.920	0.640	814,000
2021-10-27	0.900	0.930	0.880	0.910	0.633	1,790,000
2021-10-26	0.910	0.930	0.870	0.900	0.626	3,454,000
2021-10-25	0.910	0.930	0.880	0.910	0.633	720,000
2021-10-22	0.990	0.990	0.900	0.910	0.633	120,000
2021-10-21	0.950	0.960	0.920	0.960	0.667	2,034,000
2021-10-20	0.930	0.980	0.900	0.970	0.674	2,276,000
2021-10-19	0.900	0.940	0.890	0.940	0.653	3,188,000
2021-10-18	0.960	0.980	0.900	0.950	0.660	1,764,000

← NewerPage 21 of 21 · 1,234 trading days

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.