Great Wall Pan Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.285	0.285	0.265	0.275	0.275	6,000
2024-11-01	0.280	0.290	0.265	0.290	0.290	426,000
2024-10-29	0.260	0.260	0.260	0.260	0.260	2,000
2024-10-28	0.265	0.270	0.265	0.270	0.270	274,000
2024-10-17	0.270	0.270	0.270	0.270	0.270	1,070,000
2024-10-16	0.265	0.270	0.260	0.265	0.265	2,212,000
2024-10-10	0.270	0.285	0.270	0.285	0.285	72,000
2024-10-09	0.265	0.270	0.265	0.270	0.270	3,406
2024-10-08	0.285	0.285	0.270	0.275	0.275	276,000
2024-10-07	0.280	0.330	0.280	0.300	0.300	304,000
2024-10-04	0.280	0.295	0.280	0.285	0.285	488,000
2024-10-03	0.280	0.280	0.280	0.280	0.280	608,000
2024-10-02	0.270	0.285	0.255	0.280	0.280	2,288,000
2024-09-30	0.275	0.285	0.250	0.265	0.265	560,000
2024-09-27	0.275	0.280	0.260	0.275	0.275	860,000
2024-09-25	0.270	0.280	0.270	0.280	0.280	2,104,000
2024-09-23	0.285	0.295	0.285	0.290	0.290	2,104,000
2024-09-20	0.300	0.305	0.285	0.285	0.285	1,364,000
2024-09-19	0.300	0.300	0.295	0.295	0.295	4,000
2024-09-17	0.295	0.295	0.295	0.295	0.295	2,000
2024-09-13	0.285	0.285	0.285	0.285	0.285	1,000,000
2024-09-12	0.290	0.290	0.290	0.290	0.290	2,200,000
2024-09-11	0.290	0.290	0.290	0.290	0.290	1,000,000
2024-08-30	0.265	0.295	0.265	0.295	0.295	24,000
2024-08-27	0.295	0.320	0.295	0.295	0.295	204,000
2024-08-23	0.260	0.300	0.255	0.300	0.300	140,000
2024-08-22	0.290	0.290	0.290	0.290	0.290	120,000
2024-08-21	0.290	0.290	0.285	0.285	0.285	2,140,000
2024-08-09	0.290	0.300	0.270	0.290	0.290	2,000
2024-08-08	0.265	0.290	0.265	0.290	0.290	6,000
2024-08-06	0.295	0.300	0.295	0.300	0.300	64,000
2024-08-05	0.300	0.300	0.295	0.295	0.295	300,000
2024-08-02	0.285	0.285	0.280	0.280	0.280	302,000
2024-07-29	0.300	0.300	0.295	0.295	0.295	446,000
2024-07-22	0.295	0.295	0.295	0.295	0.295	2,000
2024-07-18	0.295	0.300	0.295	0.295	0.295	16,000
2024-07-17	0.300	0.300	0.295	0.295	0.295	3,307
2024-07-16	0.300	0.300	0.285	0.295	0.295	190,000
2024-07-12	0.295	0.295	0.295	0.295	0.295	36,000
2024-07-11	0.295	0.300	0.295	0.295	0.295	364,000
2024-07-10	0.300	0.300	0.250	0.300	0.300	268,000
2024-07-08	0.295	0.300	0.295	0.300	0.300	96,000
2024-07-03	0.295	0.295	0.295	0.295	0.295	20,000
2024-07-02	0.300	0.300	0.300	0.300	0.300	226,000
2024-06-28	0.300	0.300	0.300	0.300	0.300	7,580,000
2024-06-21	0.300	0.300	0.300	0.300	0.300	80,000
2024-06-20	0.320	0.320	0.315	0.315	0.315	4,000
2024-06-19	0.310	0.320	0.310	0.320	0.320	56,000
2024-06-17	0.305	0.315	0.305	0.315	0.315	10,000
2024-06-14	0.320	0.320	0.320	0.320	0.320	2,000
2024-06-12	0.310	0.310	0.310	0.310	0.310	4,000
2024-06-11	0.315	0.315	0.315	0.315	0.315	6,000
2024-06-07	0.305	0.310	0.305	0.310	0.310	50,000
2024-06-06	0.330	0.330	0.300	0.300	0.300	10,000
2024-06-05	0.325	0.330	0.325	0.330	0.330	60,000
2024-06-04	0.300	0.310	0.300	0.310	0.310	16,000
2024-06-03	0.330	0.330	0.325	0.325	0.325	68,000
2024-05-31	0.330	0.330	0.300	0.330	0.330	2,000
2024-05-30	0.330	0.330	0.330	0.330	0.330	2,000
2024-05-29	0.330	0.330	0.330	0.330	0.330	8,000

← NewerPage 8 of 13 · 757 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.