Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.395	0.400	0.380	0.380	0.264	54,000
2025-08-04	0.380	0.380	0.370	0.370	0.257	4,000
2025-08-01	0.400	0.400	0.375	0.380	0.264	6,000
2025-07-31	0.380	0.380	0.380	0.380	0.264	0
2025-07-30	0.380	0.380	0.380	0.380	0.264	48,000
2025-07-29	0.385	0.390	0.385	0.390	0.271	14,000
2025-07-28	0.395	0.410	0.385	0.405	0.282	156,000
2025-07-25	0.400	0.400	0.400	0.400	0.278	0
2025-07-24	0.405	0.405	0.400	0.400	0.278	158,000
2025-07-23	0.410	0.415	0.400	0.415	0.289	174,000
2025-07-22	0.430	0.430	0.425	0.425	0.295	32,000
2025-07-21	0.400	0.430	0.400	0.430	0.299	288,000
2025-07-18	0.395	0.400	0.390	0.390	0.271	292,000
2025-07-17	0.380	0.380	0.380	0.380	0.264	0
2025-07-16	0.390	0.400	0.385	0.385	0.268	268,000
2025-07-15	0.350	0.385	0.350	0.375	0.261	572,000
2025-07-14	0.320	0.345	0.320	0.345	0.240	66,000
2025-07-11	0.330	0.330	0.315	0.320	0.222	4,000
2025-07-10	0.330	0.330	0.330	0.330	0.229	32,000
2025-07-09	0.330	0.330	0.330	0.330	0.229	0
2025-07-08	0.330	0.330	0.330	0.330	0.229	0
2025-07-07	0.320	0.330	0.315	0.330	0.229	12,000
2025-07-04	0.315	0.320	0.310	0.320	0.222	52,000
2025-07-03	0.320	0.320	0.320	0.320	0.222	22,000
2025-07-02	0.315	0.315	0.310	0.315	0.219	66,000
2025-06-30	0.320	0.320	0.320	0.320	0.222	0
2025-06-27	0.320	0.320	0.320	0.320	0.222	0
2025-06-26	0.315	0.320	0.310	0.320	0.222	22,000
2025-06-25	0.320	0.320	0.310	0.315	0.219	36,000
2025-06-24	0.315	0.320	0.315	0.320	0.222	12,000
2025-06-23	0.335	0.335	0.335	0.335	0.233	0
2025-06-20	0.335	0.335	0.335	0.335	0.233	20,000
2025-06-19	0.325	0.325	0.310	0.320	0.222	38,000
2025-06-18	0.325	0.325	0.325	0.325	0.226	0
2025-06-17	0.330	0.330	0.325	0.325	0.226	58,000
2025-06-16	0.330	0.330	0.330	0.330	0.229	0
2025-06-13	0.330	0.330	0.330	0.330	0.229	16,000
2025-06-12	0.340	0.340	0.340	0.340	0.236	0
2025-06-11	0.345	0.345	0.345	0.345	0.240	0
2025-06-10	0.345	0.345	0.345	0.345	0.240	0
2025-06-09	0.345	0.345	0.345	0.345	0.240	0
2025-06-06	0.345	0.345	0.345	0.345	0.240	0
2025-06-05	0.350	0.350	0.330	0.345	0.240	280,000
2025-06-04	0.320	0.360	0.315	0.350	0.243	180,000
2025-06-03	0.310	0.320	0.310	0.320	0.222	68,000
2025-06-02	0.340	0.340	0.285	0.295	0.205	516,000
2025-05-30	0.305	0.310	0.300	0.310	0.216	364,000
2025-05-29	0.310	0.310	0.305	0.305	0.212	1,192,000
2025-05-28	0.320	0.325	0.310	0.310	0.216	980,000
2025-05-27	0.330	0.335	0.320	0.320	0.222	1,166,000
2025-05-26	0.370	0.370	0.330	0.335	0.233	1,692,000
2025-05-23	0.370	0.370	0.335	0.365	0.254	656,000
2025-05-22	0.390	0.390	0.390	0.390	0.271	0
2025-05-21	0.400	0.400	0.390	0.390	0.271	122,000
2025-05-20	0.400	0.400	0.395	0.395	0.275	6,000
2025-05-19	0.405	0.405	0.405	0.405	0.282	30,000
2025-05-16	0.440	0.440	0.395	0.395	0.275	128,000
2025-05-15	0.400	0.445	0.400	0.440	0.306	124,000
2025-05-14	0.410	0.410	0.400	0.400	0.278	142,000
2025-05-13	0.415	0.415	0.415	0.415	0.289	0

← NewerPage 6 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.