Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.500	0.510	0.490	0.495	0.411	328,000
2026-04-29	0.500	0.500	0.490	0.490	0.407	106,000
2026-04-28	0.520	0.520	0.485	0.500	0.415	1,668,000
2026-04-27	0.540	0.550	0.520	0.520	0.431	782,000
2026-04-24	0.510	0.540	0.510	0.530	0.440	290,000
2026-04-23	0.500	0.560	0.500	0.510	0.423	2,070,389
2026-04-22	0.590	0.590	0.460	0.480	0.398	7,828,000
2026-04-21	0.590	0.610	0.570	0.580	0.481	1,098,000
2026-04-20	0.550	0.600	0.550	0.590	0.490	1,336,867
2026-04-17	0.550	0.570	0.540	0.550	0.456	1,368,000
2026-04-16	0.590	0.590	0.540	0.550	0.456	3,664,000
2026-04-15	0.620	0.650	0.580	0.580	0.481	922,000
2026-04-14	0.600	0.900	0.570	0.610	0.506	2,752,000
2026-04-13	0.580	0.580	0.570	0.580	0.481	340,000
2026-04-10	0.580	0.600	0.560	0.580	0.481	876,691
2026-04-09	0.580	0.610	0.570	0.570	0.473	1,544,000
2026-04-08	0.620	0.620	0.580	0.580	0.481	1,176,706
2026-04-02	0.640	0.650	0.580	0.590	0.490	1,240,000
2026-04-01	0.640	0.720	0.620	0.620	0.514	1,284,000
2026-03-31	0.710	0.720	0.640	0.640	0.531	2,476,000
2026-03-30	0.720	0.720	0.680	0.680	0.564	4,016,000
2026-03-27	0.710	0.750	0.710	0.740	0.614	2,334,666
2026-03-26	0.760	0.760	0.600	0.660	0.548	2,700,000
2026-03-25	0.800	0.800	0.780	0.780	0.647	320,000
2026-03-24	0.780	0.790	0.770	0.780	0.647	438,000
2026-03-23	0.780	0.780	0.730	0.770	0.639	924,000
2026-03-20	0.770	0.790	0.760	0.780	0.647	242,000
2026-03-19	0.780	0.790	0.770	0.770	0.639	412,000
2026-03-18	0.790	0.800	0.770	0.770	0.639	888,000
2026-03-17	0.790	0.800	0.790	0.790	0.655	418,000
2026-03-16	0.760	0.790	0.760	0.770	0.639	530,000
2026-03-13	0.790	0.790	0.760	0.760	0.631	292,000
2026-03-12	0.800	0.800	0.770	0.770	0.639	1,214,000
2026-03-11	0.810	0.830	0.790	0.800	0.664	858,000
2026-03-10	0.790	0.810	0.780	0.810	0.672	494,000
2026-03-09	0.820	0.820	0.790	0.790	0.655	1,010,000
2026-03-06	0.800	0.820	0.800	0.820	0.680	552,000
2026-03-05	0.790	0.800	0.770	0.790	0.655	402,000
2026-03-04	0.840	0.840	0.770	0.790	0.655	1,840,000
2026-03-03	0.820	0.840	0.800	0.840	0.697	1,812,000
2026-03-02	0.870	0.870	0.780	0.820	0.680	2,098,000
2026-02-27	0.860	0.880	0.840	0.840	0.697	788,000
2026-02-26	0.850	0.860	0.850	0.860	0.714	630,000
2026-02-25	0.890	0.940	0.840	0.840	0.697	1,304,000
2026-02-24	0.870	0.900	0.850	0.860	0.714	424,000
2026-02-23	0.890	0.920	0.850	0.850	0.705	820,000
2026-02-20	0.940	0.990	0.830	0.890	0.738	1,952,000
2026-02-16	0.860	1.010	0.860	0.940	0.780	2,644,000
2026-02-13	0.750	0.910	0.750	0.860	0.714	900,000
2026-02-12	0.740	0.750	0.720	0.750	0.622	544,000
2026-02-11	0.700	0.750	0.700	0.740	0.614	326,000
2026-02-10	0.730	0.730	0.680	0.690	0.572	814,000
2026-02-09	0.640	0.800	0.630	0.760	0.631	4,074,000
2026-02-06	0.590	0.610	0.590	0.610	0.506	220,000
2026-02-05	0.610	0.610	0.590	0.590	0.490	266,000
2026-02-04	0.620	0.620	0.610	0.620	0.514	10,000
2026-02-03	0.600	0.630	0.590	0.620	0.514	1,440,000
2026-02-02	0.660	0.660	0.530	0.610	0.506	430,000
2026-01-30	0.740	0.760	0.720	0.740	0.514	708,000
2026-01-29	0.750	0.760	0.740	0.760	0.528	472,000

← NewerPage 3 of 5 · 246 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.