Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.430	0.430	0.415	0.415	0.289	270,000
2025-05-09	0.430	0.430	0.425	0.430	0.299	12,000
2025-05-08	0.440	0.440	0.430	0.430	0.299	128,000
2025-05-07	0.440	0.440	0.440	0.440	0.306	0
2025-05-06	0.475	0.475	0.435	0.435	0.302	204,000
2025-05-02	0.450	0.450	0.435	0.435	0.302	102,000
2025-04-30	0.440	0.450	0.435	0.450	0.313	72,000
2025-04-29	0.470	0.475	0.450	0.450	0.313	36,000
2025-04-28	0.440	0.440	0.440	0.440	0.306	0
2025-04-25	0.430	0.475	0.430	0.440	0.306	62,000
2025-04-24	0.430	0.430	0.430	0.430	0.299	0
2025-04-23	0.475	0.475	0.430	0.430	0.299	12,000
2025-04-22	0.480	0.480	0.435	0.435	0.302	10,000
2025-04-17	0.435	0.435	0.435	0.435	0.302	4,000
2025-04-16	0.435	0.435	0.435	0.435	0.302	0
2025-04-15	0.435	0.435	0.435	0.435	0.302	0
2025-04-14	0.435	0.435	0.435	0.435	0.302	0
2025-04-11	0.435	0.435	0.435	0.435	0.302	0
2025-04-10	0.420	0.435	0.420	0.435	0.302	6,000
2025-04-09	0.495	0.495	0.495	0.495	0.344	0
2025-04-08	0.495	0.495	0.495	0.495	0.344	0
2025-04-07	0.495	0.495	0.495	0.495	0.344	0
2025-04-03	0.495	0.495	0.495	0.495	0.344	22,000
2025-04-02	0.495	0.495	0.495	0.495	0.344	0
2025-04-01	0.500	0.500	0.495	0.495	0.344	122,000
2025-03-31	0.500	0.510	0.490	0.500	0.348	80,000
2025-03-28	0.475	0.530	0.455	0.500	0.348	122,000
2025-03-27	0.465	0.465	0.465	0.465	0.323	0
2025-03-26	0.465	0.465	0.465	0.465	0.323	22,000
2025-03-25	0.460	0.460	0.460	0.460	0.320	12,000
2025-03-24	0.455	0.455	0.455	0.455	0.316	12,000
2025-03-21	0.465	0.465	0.465	0.465	0.323	0
2025-03-20	0.465	0.465	0.465	0.465	0.323	0
2025-03-19	0.455	0.465	0.455	0.465	0.323	4,000
2025-03-18	0.450	0.450	0.450	0.450	0.313	0
2025-03-17	0.450	0.450	0.450	0.450	0.313	0
2025-03-14	0.450	0.450	0.450	0.450	0.313	4,000
2025-03-13	0.445	0.450	0.410	0.450	0.313	50,000
2025-03-12	0.455	0.455	0.455	0.455	0.316	46,000
2025-03-11	0.460	0.460	0.415	0.425	0.295	10,000
2025-03-10	0.465	0.465	0.465	0.465	0.323	0
2025-03-07	0.475	0.475	0.405	0.465	0.323	44,000
2025-03-06	0.485	0.485	0.405	0.405	0.282	8,000
2025-03-05	0.405	0.415	0.400	0.415	0.289	8,000
2025-03-04	0.400	0.500	0.400	0.410	0.285	16,000
2025-03-03	0.405	0.405	0.400	0.400	0.278	14,000
2025-02-28	0.410	0.410	0.410	0.410	0.285	0
2025-02-27	0.410	0.410	0.405	0.410	0.285	22,000
2025-02-26	0.420	0.420	0.410	0.410	0.285	98,000
2025-02-25	0.440	0.440	0.440	0.440	0.306	0
2025-02-24	0.440	0.440	0.440	0.440	0.306	0
2025-02-21	0.440	0.440	0.440	0.440	0.306	0
2025-02-20	0.440	0.440	0.440	0.440	0.306	0
2025-02-19	0.440	0.440	0.440	0.440	0.306	0
2025-02-18	0.440	0.440	0.440	0.440	0.306	0
2025-02-17	0.450	0.450	0.440	0.440	0.306	4,000
2025-02-14	0.420	0.440	0.400	0.440	0.306	6,000
2025-02-13	0.490	0.540	0.490	0.490	0.341	132,000
2025-02-12	0.425	0.425	0.425	0.425	0.295	0
2025-02-11	0.425	0.425	0.425	0.425	0.295	0

← NewerPage 7 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.