Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.420	0.420	0.410	0.410	0.285	8,000
2025-02-07	0.425	0.425	0.425	0.425	0.295	0
2025-02-06	0.425	0.425	0.425	0.425	0.295	0
2025-02-05	0.425	0.425	0.425	0.425	0.295	0
2025-02-04	0.430	0.430	0.420	0.425	0.295	6,000
2025-02-03	0.485	0.485	0.485	0.485	0.337	0
2025-01-28	0.485	0.485	0.485	0.485	0.337	0
2025-01-27	0.400	0.485	0.380	0.485	0.337	40,000
2025-01-24	0.430	0.430	0.405	0.410	0.285	4,000
2025-01-23	0.445	0.445	0.420	0.430	0.299	172,000
2025-01-22	0.420	0.450	0.420	0.450	0.313	6,000
2025-01-21	0.450	0.450	0.415	0.450	0.313	8,000
2025-01-20	0.450	0.450	0.450	0.450	0.313	0
2025-01-17	0.470	0.470	0.425	0.425	0.295	16,000
2025-01-16	0.480	0.480	0.480	0.480	0.334	0
2025-01-15	0.480	0.480	0.480	0.480	0.334	0
2025-01-14	0.480	0.480	0.480	0.480	0.334	68,000
2025-01-13	0.480	0.480	0.480	0.480	0.334	0
2025-01-10	0.500	0.500	0.470	0.480	0.334	96,000
2025-01-09	0.500	0.550	0.500	0.550	0.382	344,000
2025-01-08	0.470	0.490	0.455	0.490	0.341	180,000
2025-01-07	0.470	0.495	0.470	0.495	0.344	6,000
2025-01-06	0.490	0.510	0.490	0.510	0.355	6,000
2025-01-03	0.485	0.485	0.485	0.485	0.337	0
2025-01-02	0.485	0.485	0.485	0.485	0.337	0
2024-12-31	0.485	0.485	0.485	0.485	0.337	0
2024-12-30	0.485	0.485	0.485	0.485	0.337	0
2024-12-27	0.510	0.510	0.485	0.485	0.337	24,000
2024-12-24	0.510	0.510	0.510	0.510	0.355	4,000
2024-12-23	0.485	0.485	0.485	0.485	0.337	0
2024-12-20	0.490	0.490	0.485	0.485	0.337	10,000
2024-12-19	0.510	0.520	0.465	0.490	0.341	260,000
2024-12-18	0.520	0.520	0.510	0.510	0.355	120,000
2024-12-17	0.570	0.590	0.510	0.510	0.355	726,000
2024-12-16	0.580	0.600	0.540	0.560	0.389	102,000
2024-12-13	0.640	0.640	0.640	0.640	0.445	0
2024-12-12	0.640	0.640	0.640	0.640	0.445	32,000
2024-12-11	0.670	0.670	0.670	0.670	0.466	8,000
2024-12-10	0.710	0.720	0.660	0.670	0.466	788,000
2024-12-09	0.620	0.790	0.620	0.710	0.494	1,160,000
2024-12-06	0.600	0.620	0.580	0.580	0.403	1,006,000
2024-12-05	0.600	0.600	0.600	0.600	0.417	18,000
2024-12-04	0.550	0.580	0.520	0.580	0.403	1,202,000
2024-12-03	0.570	0.570	0.570	0.570	0.396	4,000
2024-12-02	0.580	0.580	0.580	0.580	0.403	0
2024-11-29	0.580	0.580	0.580	0.580	0.403	0
2024-11-28	0.580	0.580	0.580	0.580	0.403	0
2024-11-27	0.580	0.580	0.580	0.580	0.403	0
2024-11-26	0.580	0.580	0.580	0.580	0.403	0
2024-11-25	0.580	0.580	0.580	0.580	0.403	0
2024-11-22	0.580	0.580	0.580	0.580	0.403	0
2024-11-21	0.580	0.580	0.580	0.580	0.403	0
2024-11-20	0.580	0.580	0.580	0.580	0.403	0
2024-11-19	0.560	0.560	0.560	0.560	0.389	4,000
2024-11-18	0.530	0.530	0.530	0.530	0.368	6,000
2024-11-15	0.550	0.550	0.550	0.550	0.382	6,000
2024-11-14	0.580	0.580	0.580	0.580	0.403	0
2024-11-13	0.590	0.590	0.530	0.580	0.403	40,000
2024-11-12	0.570	0.570	0.570	0.570	0.396	4,000
2024-11-11	0.540	0.540	0.540	0.540	0.375	0

← NewerPage 8 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.