Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.410	0.410	0.410	0.410	0.285	0
2025-10-30	0.410	0.410	0.410	0.410	0.285	0
2025-10-28	0.400	0.410	0.400	0.410	0.285	14,000
2025-10-27	0.415	0.425	0.400	0.410	0.285	372,000
2025-10-24	0.405	0.405	0.405	0.405	0.282	16,000
2025-10-23	0.420	0.420	0.420	0.420	0.292	0
2025-10-22	0.410	0.420	0.410	0.420	0.292	52,000
2025-10-21	0.415	0.420	0.410	0.420	0.292	88,000
2025-10-20	0.410	0.425	0.410	0.410	0.285	14,000
2025-10-17	0.435	0.435	0.405	0.420	0.292	8,000
2025-10-16	0.450	0.450	0.435	0.435	0.302	6,000
2025-10-15	0.400	0.450	0.385	0.420	0.292	522,000
2025-10-14	0.400	0.420	0.400	0.420	0.292	76,000
2025-10-13	0.400	0.420	0.400	0.420	0.292	26,000
2025-10-10	0.415	0.415	0.415	0.415	0.289	0
2025-10-09	0.420	0.420	0.405	0.415	0.289	80,000
2025-10-08	0.420	0.420	0.420	0.420	0.292	0
2025-10-06	0.420	0.420	0.420	0.420	0.292	16,000
2025-10-03	0.395	0.435	0.395	0.430	0.299	1,880,000
2025-10-02	0.405	0.405	0.400	0.400	0.278	64,000
2025-09-30	0.405	0.405	0.405	0.405	0.282	0
2025-09-29	0.405	0.405	0.400	0.405	0.282	26,000
2025-09-26	0.405	0.405	0.400	0.405	0.282	312,000
2025-09-25	0.405	0.405	0.405	0.405	0.282	0
2025-09-24	0.395	0.405	0.395	0.405	0.282	282,000
2025-09-23	0.400	0.405	0.395	0.405	0.282	204,000
2025-09-22	0.400	0.405	0.395	0.405	0.282	112,000
2025-09-19	0.400	0.405	0.390	0.405	0.282	246,000
2025-09-18	0.405	0.405	0.400	0.405	0.282	346,000
2025-09-17	0.405	0.405	0.400	0.405	0.282	66,000
2025-09-16	0.400	0.405	0.400	0.405	0.282	110,000
2025-09-15	0.400	0.405	0.400	0.405	0.282	204,000
2025-09-12	0.395	0.410	0.390	0.405	0.282	950,000
2025-09-11	0.395	0.395	0.390	0.395	0.275	242,000
2025-09-10	0.390	0.395	0.380	0.395	0.275	444,000
2025-09-09	0.410	0.410	0.390	0.395	0.275	774,000
2025-09-08	0.405	0.410	0.400	0.410	0.285	612,000
2025-09-05	0.415	0.415	0.405	0.410	0.285	744,000
2025-09-04	0.420	0.420	0.420	0.420	0.292	0
2025-09-03	0.420	0.435	0.420	0.420	0.292	404,000
2025-09-02	0.435	0.435	0.415	0.420	0.292	206,000
2025-09-01	0.415	0.430	0.415	0.430	0.299	228,000
2025-08-29	0.405	0.415	0.405	0.415	0.289	110,000
2025-08-28	0.405	0.415	0.395	0.415	0.289	746,000
2025-08-27	0.410	0.420	0.395	0.405	0.282	926,000
2025-08-26	0.400	0.415	0.400	0.410	0.285	1,192,000
2025-08-25	0.400	0.420	0.400	0.410	0.285	496,000
2025-08-22	0.450	0.450	0.390	0.395	0.275	3,062,000
2025-08-21	0.420	0.450	0.400	0.445	0.309	1,040,000
2025-08-20	0.405	0.480	0.400	0.450	0.313	1,220,000
2025-08-19	0.450	0.470	0.405	0.405	0.282	1,854,000
2025-08-18	0.450	0.740	0.440	0.440	0.306	10,874,000
2025-08-15	0.410	0.450	0.400	0.430	0.299	82,000
2025-08-14	0.400	0.400	0.400	0.400	0.278	2,000
2025-08-13	0.390	0.390	0.380	0.385	0.268	744,000
2025-08-12	0.380	0.380	0.380	0.380	0.264	0
2025-08-11	0.380	0.380	0.380	0.380	0.264	0
2025-08-08	0.380	0.380	0.380	0.380	0.264	0
2025-08-07	0.390	0.390	0.380	0.380	0.264	34,000
2025-08-06	0.380	0.380	0.380	0.380	0.264	0

← NewerPage 5 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.