Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.740	0.820	0.740	0.740	0.514	1,678,000
2026-01-27	0.720	0.740	0.710	0.740	0.514	1,296,000
2026-01-26	0.650	0.720	0.650	0.700	0.487	2,378,000
2026-01-23	0.630	0.650	0.630	0.650	0.452	636,000
2026-01-22	0.640	0.650	0.630	0.630	0.438	830,000
2026-01-21	0.640	0.640	0.630	0.640	0.445	36,000
2026-01-20	0.620	0.640	0.620	0.630	0.438	530,000
2026-01-19	0.640	0.650	0.620	0.620	0.431	560,000
2026-01-16	0.620	0.650	0.600	0.640	0.445	440,000
2026-01-15	0.600	0.620	0.600	0.620	0.431	206,000
2026-01-14	0.600	0.620	0.590	0.620	0.431	230,000
2026-01-13	0.620	0.620	0.590	0.600	0.417	1,892,000
2026-01-12	0.630	0.650	0.610	0.630	0.438	672,000
2026-01-09	0.650	0.650	0.600	0.630	0.438	754,000
2026-01-08	0.650	0.660	0.640	0.650	0.452	96,000
2026-01-07	0.640	0.670	0.630	0.650	0.452	474,000
2026-01-06	0.670	0.670	0.630	0.640	0.445	1,238,000
2026-01-05	0.660	0.690	0.660	0.670	0.466	782,000
2026-01-02	0.670	0.670	0.620	0.650	0.452	1,554,000
2025-12-31	0.630	0.660	0.630	0.660	0.459	812,000
2025-12-30	0.700	0.700	0.610	0.630	0.438	1,900,000
2025-12-29	0.780	0.790	0.680	0.700	0.487	4,204,000
2025-12-24	0.640	0.700	0.640	0.680	0.473	688,584
2025-12-23	0.670	0.680	0.620	0.620	0.431	786,000
2025-12-22	0.580	0.720	0.580	0.700	0.487	4,094,000
2025-12-19	0.580	0.580	0.570	0.580	0.403	148,000
2025-12-18	0.560	0.580	0.550	0.580	0.403	470,000
2025-12-17	0.550	0.580	0.550	0.560	0.389	730,000
2025-12-16	0.580	0.590	0.530	0.550	0.382	1,884,000
2025-12-15	0.475	0.700	0.475	0.540	0.375	11,198,500
2025-12-12	0.385	0.385	0.375	0.375	0.261	18,000
2025-12-11	0.365	0.400	0.365	0.370	0.257	216,000
2025-12-10	0.375	0.395	0.335	0.355	0.247	1,330,000
2025-12-09	0.375	0.380	0.375	0.375	0.261	112,000
2025-12-08	0.380	0.380	0.375	0.375	0.261	8,000
2025-12-05	0.395	0.395	0.350	0.380	0.264	1,004,000
2025-12-04	0.380	0.415	0.380	0.395	0.275	378,000
2025-12-03	0.370	0.370	0.370	0.370	0.257	8,000
2025-12-02	0.380	0.380	0.370	0.370	0.257	320,000
2025-12-01	0.360	0.405	0.350	0.380	0.264	478,000
2025-11-28	0.380	0.380	0.380	0.380	0.264	0
2025-11-27	0.380	0.380	0.380	0.380	0.264	52,000
2025-11-26	0.380	0.380	0.380	0.380	0.264	0
2025-11-25	0.390	0.390	0.365	0.380	0.264	22,000
2025-11-24	0.360	0.370	0.360	0.370	0.257	92,000
2025-11-21	0.370	0.370	0.360	0.360	0.250	282,000
2025-11-20	0.375	0.375	0.375	0.375	0.261	38,000
2025-11-19	0.380	0.380	0.375	0.375	0.261	34,000
2025-11-18	0.390	0.390	0.380	0.380	0.264	26,000
2025-11-17	0.395	0.395	0.395	0.395	0.275	0
2025-11-14	0.395	0.395	0.395	0.395	0.275	0
2025-11-13	0.395	0.395	0.395	0.395	0.275	0
2025-11-12	0.395	0.395	0.395	0.395	0.275	0
2025-11-11	0.385	0.395	0.385	0.395	0.275	64,000
2025-11-10	0.385	0.400	0.385	0.400	0.278	24,000
2025-11-07	0.380	0.390	0.380	0.385	0.268	102,000
2025-11-06	0.390	0.395	0.380	0.395	0.275	26,000
2025-11-05	0.390	0.390	0.380	0.390	0.271	122,000
2025-11-04	0.400	0.400	0.390	0.390	0.271	4,000
2025-11-03	0.410	0.410	0.410	0.410	0.285	0

← NewerPage 4 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.