Pan Asia Environmental Protection Group Limited - 0556.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.45	0.44	0.44	0.74	0.44	10.8M
August 15, 2025	0.41	0.43	0.43	0.45	0.4	86,000
August 14, 2025	0.4	0.4	0.4	0.4	0.4	4,000
August 13, 2025	0.39	0.39	0.39	0.39	0.38	744,000
August 12, 2025	0.38	0.38	0.38	0.38	0.38	0
August 11, 2025	0.38	0.38	0.38	0.38	0.38	0
August 08, 2025	0.38	0.38	0.38	0.38	0.38	0
August 07, 2025	0.39	0.38	0.38	0.39	0.38	34,000
August 06, 2025	0.38	0.38	0.38	0.38	0.38	0
August 05, 2025	0.4	0.38	0.38	0.4	0.38	54,000
August 04, 2025	0.38	0.37	0.37	0.38	0.37	4,000
August 01, 2025	0.4	0.38	0.38	0.4	0.38	48,000
July 31, 2025	0.38	0.38	0.38	0.38	0.38	0
July 30, 2025	0.38	0.38	0.38	0.38	0.38	48,000
July 29, 2025	0.39	0.39	0.39	0.39	0.39	14,000
July 28, 2025	0.4	0.41	0.41	0.41	0.39	156,000
July 25, 2025	0.4	0.4	0.4	0.4	0.4	0
July 24, 2025	0.41	0.4	0.4	0.41	0.4	158,000
July 23, 2025	0.41	0.42	0.42	0.42	0.4	174,000
July 22, 2025	0.43	0.43	0.43	0.43	0.43	32,000
July 21, 2025	0.4	0.43	0.43	0.43	0.4	288,000
July 18, 2025	0.4	0.39	0.39	0.4	0.39	328,000
July 17, 2025	0.38	0.38	0.38	0.38	0.38	0
July 16, 2025	0.39	0.39	0.39	0.4	0.39	268,000
July 15, 2025	0.35	0.38	0.38	0.39	0.35	572,000
July 14, 2025	0.32	0.35	0.35	0.35	0.32	66,000
July 11, 2025	0.33	0.32	0.32	0.33	0.32	4,000
July 10, 2025	0.33	0.33	0.33	0.33	0.33	32,000
July 09, 2025	0.33	0.33	0.33	0.33	0.33	0
July 08, 2025	0.33	0.33	0.33	0.33	0.33	0
July 07, 2025	0.32	0.33	0.33	0.33	0.32	12,000
July 04, 2025	0.32	0.32	0.32	0.32	0.31	52,000
July 03, 2025	0.32	0.32	0.32	0.32	0.32	22,000
July 02, 2025	0.32	0.32	0.32	0.32	0.31	66,000
June 30, 2025	0.32	0.32	0.32	0.32	0.32	0
June 27, 2025	0.32	0.32	0.32	0.32	0.32	0
June 26, 2025	0.32	0.32	0.32	0.32	0.31	22,000
June 25, 2025	0.32	0.32	0.32	0.32	0.31	36,000
June 24, 2025	0.32	0.32	0.32	0.32	0.32	12,000
June 23, 2025	0.34	0.34	0.34	0.34	0.34	0
June 20, 2025	0.34	0.34	0.34	0.34	0.34	20,000
June 19, 2025	0.33	0.32	0.32	0.33	0.31	56,000
June 18, 2025	0.33	0.33	0.33	0.33	0.33	0
June 17, 2025	0.33	0.33	0.33	0.33	0.33	60,000
June 16, 2025	0.33	0.33	0.33	0.33	0.33	0
June 13, 2025	0.33	0.33	0.33	0.33	0.33	16,000
June 12, 2025	0.34	0.34	0.34	0.34	0.34	0
June 11, 2025	0.35	0.35	0.35	0.35	0.35	0
June 10, 2025	0.35	0.35	0.35	0.35	0.35	0
June 09, 2025	0.35	0.35	0.35	0.35	0.35	0
June 06, 2025	0.35	0.35	0.35	0.35	0.35	0
June 05, 2025	0.35	0.35	0.35	0.35	0.33	280,000
June 04, 2025	0.32	0.35	0.35	0.36	0.32	190,000
June 03, 2025	0.31	0.32	0.32	0.32	0.31	68,000
June 02, 2025	0.34	0.3	0.3	0.34	0.28	520,000
May 30, 2025	0.31	0.31	0.31	0.31	0.3	364,000
May 29, 2025	0.31	0.31	0.31	0.31	0.31	1.19M
May 28, 2025	0.32	0.31	0.31	0.33	0.31	980,000
May 27, 2025	0.33	0.32	0.32	0.34	0.32	1.4M
May 26, 2025	0.37	0.34	0.34	0.37	0.33	1.69M

Pan Asia Environmental Protection Group Limited (0556.HK) HKSE