Pan Asia Environmental Protection Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.540	0.540	0.540	0.540	0.375	0
2024-11-07	0.600	0.600	0.520	0.540	0.375	4,000
2024-11-06	0.540	0.540	0.540	0.540	0.375	0
2024-11-05	0.540	0.540	0.540	0.540	0.375	0
2024-11-04	0.540	0.540	0.540	0.540	0.375	6,000
2024-11-01	0.590	0.590	0.520	0.540	0.375	202,000
2024-10-31	0.590	0.590	0.590	0.590	0.410	0
2024-10-30	0.590	0.590	0.590	0.590	0.410	24,000
2024-10-29	0.650	0.670	0.580	0.580	0.403	42,000
2024-10-28	0.590	0.590	0.550	0.590	0.410	174,000
2024-10-25	0.640	0.640	0.640	0.640	0.445	0
2024-10-24	0.640	0.640	0.640	0.640	0.445	0
2024-10-23	0.640	0.640	0.640	0.640	0.445	0
2024-10-22	0.640	0.640	0.640	0.640	0.445	0
2024-10-21	0.680	0.680	0.640	0.640	0.445	42,000
2024-10-18	0.680	0.680	0.680	0.680	0.473	34,000
2024-10-17	0.610	0.610	0.610	0.610	0.424	0
2024-10-16	0.680	0.680	0.540	0.610	0.424	78,000
2024-10-15	0.690	0.690	0.680	0.680	0.473	164,000
2024-10-14	0.680	0.680	0.680	0.680	0.473	0
2024-10-10	0.680	0.680	0.680	0.680	0.473	188,000
2024-10-09	0.680	0.680	0.660	0.680	0.473	208,000
2024-10-08	0.700	0.700	0.670	0.690	0.480	198,000
2024-10-07	0.600	0.670	0.600	0.670	0.466	360,000
2024-10-04	0.700	0.700	0.530	0.590	0.410	1,470,000
2024-10-03	0.720	0.720	0.720	0.720	0.501	0
2024-10-02	0.760	0.760	0.710	0.720	0.501	114,000
2024-09-30	0.730	0.740	0.700	0.740	0.514	362,000
2024-09-27	0.770	0.780	0.730	0.750	0.521	438,000
2024-09-26	0.790	0.790	0.780	0.780	0.542	26,000
2024-09-25	0.810	0.810	0.770	0.780	0.542	20,000
2024-09-24	0.760	0.780	0.760	0.780	0.542	66,000
2024-09-23	0.780	0.780	0.680	0.760	0.528	46,000
2024-09-20	0.830	0.830	0.790	0.800	0.556	342,000
2024-09-19	0.800	0.870	0.790	0.790	0.549	440,000
2024-09-17	0.800	0.810	0.800	0.800	0.556	38,000
2024-09-16	0.810	0.810	0.800	0.800	0.556	50,000
2024-09-13	0.850	0.860	0.820	0.860	0.598	308,000
2024-09-12	0.810	0.840	0.790	0.830	0.577	200,000
2024-09-11	0.820	0.840	0.810	0.810	0.563	304,000
2024-09-10	0.820	0.850	0.800	0.850	0.591	362,000
2024-09-09	0.850	0.860	0.830	0.830	0.577	312,000
2024-09-05	0.850	0.870	0.850	0.850	0.591	92,000
2024-09-04	0.850	0.870	0.840	0.840	0.584	148,000
2024-09-03	0.830	0.830	0.820	0.820	0.570	228,000
2024-09-02	0.800	0.820	0.800	0.820	0.570	288,000
2024-08-30	0.820	0.880	0.820	0.840	0.584	80,000
2024-08-29	0.870	0.870	0.800	0.810	0.563	148,000
2024-08-28	0.860	0.860	0.830	0.830	0.577	74,000
2024-08-27	0.900	0.900	0.830	0.830	0.577	1,070,000
2024-08-26	0.900	0.930	0.900	0.930	0.646	504,000
2024-08-23	0.940	0.950	0.820	0.900	0.626	2,272,000
2024-08-22	0.920	0.930	0.920	0.930	0.646	42,000
2024-08-21	0.910	0.940	0.900	0.940	0.653	310,000
2024-08-20	0.920	0.930	0.910	0.930	0.646	158,000
2024-08-19	0.910	0.950	0.880	0.950	0.660	1,056,000
2024-08-16	0.900	0.920	0.890	0.920	0.640	22,000
2024-08-15	0.930	0.940	0.900	0.930	0.646	54,000
2024-08-14	0.900	0.930	0.830	0.920	0.640	312,000
2024-08-13	0.880	0.880	0.880	0.880	0.612	36,000

← NewerPage 9 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.