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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.94	0.89	0.89	0.99	0.83	2.01M
February 16, 2026	0.86	0.94	0.94	1.01	0.86	2.65M
February 13, 2026	0.75	0.86	0.86	0.91	0.75	904,000
February 12, 2026	0.74	0.75	0.75	0.75	0.72	544,000
February 11, 2026	0.7	0.74	0.74	0.75	0.7	328,000
February 10, 2026	0.73	0.69	0.69	0.73	0.68	814,000
February 09, 2026	0.64	0.76	0.76	0.8	0.63	4.08M
February 06, 2026	0.59	0.61	0.61	0.61	0.59	220,000
February 05, 2026	0.61	0.59	0.59	0.61	0.59	266,000
February 04, 2026	0.62	0.62	0.62	0.62	0.61	10,000
February 03, 2026	0.6	0.62	0.62	0.63	0.59	1.44M
February 02, 2026	0.66	0.61	0.61	0.66	0.53	430,000
January 30, 2026	0.74	0.74	0.62	0.76	0.72	720,000
January 29, 2026	0.75	0.76	0.76	0.76	0.74	480,000
January 28, 2026	0.74	0.74	0.74	0.82	0.74	1.68M
January 27, 2026	0.72	0.74	0.74	0.74	0.71	1.3M
January 26, 2026	0.65	0.7	0.7	0.72	0.65	2.38M
January 23, 2026	0.63	0.65	0.65	0.65	0.63	652,000
January 22, 2026	0.64	0.63	0.63	0.65	0.63	830,000
January 21, 2026	0.64	0.64	0.64	0.64	0.63	36,000
January 20, 2026	0.62	0.63	0.63	0.64	0.62	530,000
January 19, 2026	0.64	0.62	0.62	0.65	0.62	560,000
January 16, 2026	0.62	0.64	0.64	0.65	0.6	440,000
January 15, 2026	0.6	0.62	0.62	0.62	0.6	212,000
January 14, 2026	0.6	0.61	0.61	0.61	0.59	230,000
January 13, 2026	0.62	0.6	0.6	0.62	0.59	1.91M
January 12, 2026	0.63	0.63	0.63	0.65	0.61	672,000
January 09, 2026	0.65	0.63	0.63	0.65	0.6	756,000
January 08, 2026	0.65	0.65	0.65	0.66	0.64	96,000
January 07, 2026	0.64	0.65	0.65	0.67	0.63	474,000
January 06, 2026	0.67	0.64	0.64	0.67	0.63	1.25M
January 05, 2026	0.66	0.67	0.67	0.69	0.66	806,000
January 02, 2026	0.67	0.65	0.65	0.67	0.62	1.55M
December 31, 2025	0.63	0.66	0.66	0.66	0.63	814,000
December 30, 2025	0.7	0.63	0.63	0.7	0.61	1.91M
December 29, 2025	0.78	0.7	0.7	0.79	0.68	4.2M
December 24, 2025	0.64	0.68	0.68	0.68	0.64	690,584
December 23, 2025	0.67	0.62	0.62	0.68	0.62	808,000
December 22, 2025	0.58	0.7	0.7	0.72	0.58	4.1M
December 19, 2025	0.58	0.58	0.58	0.58	0.57	150,000
December 18, 2025	0.56	0.58	0.58	0.58	0.55	470,000
December 17, 2025	0.55	0.57	0.57	0.58	0.55	706,000
December 16, 2025	0.58	0.55	0.55	0.59	0.53	1.89M
December 15, 2025	0.48	0.54	0.54	0.7	0.48	11.2M
December 12, 2025	0.39	0.38	0.38	0.39	0.38	18,000
December 11, 2025	0.37	0.37	0.37	0.4	0.37	216,000
December 10, 2025	0.38	0.36	0.36	0.4	0.34	1.33M
December 09, 2025	0.38	0.38	0.38	0.38	0.38	112,000
December 08, 2025	0.38	0.38	0.38	0.38	0.38	8,000
December 05, 2025	0.4	0.38	0.38	0.4	0.35	1M
December 04, 2025	0.38	0.4	0.4	0.42	0.38	454,000
December 03, 2025	0.37	0.37	0.37	0.37	0.37	8,000
December 02, 2025	0.38	0.37	0.37	0.38	0.37	320,000
December 01, 2025	0.36	0.38	0.38	0.41	0.35	478,000
November 28, 2025	0.38	0.38	0.38	0.38	0.38	0
November 27, 2025	0.38	0.38	0.38	0.38	0.38	52,000
November 26, 2025	0.38	0.38	0.38	0.38	0.38	0
November 25, 2025	0.39	0.38	0.38	0.39	0.37	22,000
November 24, 2025	0.36	0.37	0.37	0.37	0.36	92,000
November 21, 2025	0.37	0.36	0.36	0.37	0.36	282,000

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