Great Wall Pan Asia Holdings Limited (HKG:0583)
Hong Kong · Delayed Price · Currency is HKD 0.2040
+0.0020 (0.99%)
May 8, 2026, 10:17 AM HKT
HKG:0583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 102,000 |
| May 7, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -6.05% | 14,000 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.51% | 8,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.52% | 1,110,000 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.61% | 62,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 10,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -5.58% | 628,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 24, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -6.43% | 12,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.96% | 2,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.52% | 2,000 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 8.10% | 128,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 932,000 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.41% | 562,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 104,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | 30,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 72,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 372,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.56% | 2,224,000 |
| Mar 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 34,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.50% | 68,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.90% | 186,000 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.48% | 514,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 642,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.93% | 2,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.64% | 12,000 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 12,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | 222,000 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.00% | 222,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.16% | 442,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.25 | 5.60% | 6,000 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.53% | 442,000 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.65% | 202,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 178,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 8.14% | 156,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 25, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -2.21% | 218,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.44% | 602,000 |