Skip to main content
logo
Pan Asia Data Holdings Inc. (HKG:1561)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0810
-0.0030 (-3.57%)
Sep 23, 2025, 3:45 PM HKT

Pan Asia Data Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20250.080.080.080.080.08-4.55%144,000
Sep 19, 20250.090.090.090.090.09-320,000
Sep 18, 20250.080.090.080.090.0911.39%360,000
Sep 17, 20250.080.080.080.080.08-5.95%1,172,000
Sep 16, 20250.080.080.080.080.083.70%572,000
Sep 15, 20250.080.080.080.080.08-2.41%120,000
Sep 12, 20250.090.090.080.080.08-7.78%588,000
Sep 11, 20250.080.090.080.090.0911.11%204,000
Sep 10, 20250.080.080.080.080.08-2.41%260,000
Sep 9, 20250.080.080.080.080.08-232,000
Sep 8, 20250.100.100.080.080.08-5.68%624,000
Sep 5, 20250.080.090.080.090.0912.82%576,000
Sep 4, 20250.090.090.080.080.08-8.24%280,000
Sep 3, 20250.080.090.080.090.092.41%248,000
Sep 2, 20250.090.100.080.080.08-6.74%992,000
Sep 1, 20250.100.100.090.090.09-2.20%36,000
Aug 29, 20250.090.090.090.090.09-9.00%456,000
Aug 28, 20250.100.100.100.100.10-0.99%8,000
Aug 27, 20250.110.110.090.100.104.12%500,000
Aug 26, 20250.090.100.090.100.1014.12%1,208,000
Aug 25, 20250.080.100.080.090.09-2.30%580,000
Aug 22, 20250.090.090.080.090.091.16%1,540,000
Aug 21, 20250.090.090.090.090.09-6.52%684,000
Aug 20, 20250.100.100.090.090.09-9.80%2,548,000
Aug 19, 20250.110.110.100.100.10-5.56%716,000
Aug 18, 20250.100.110.100.110.11-1,556,000
Aug 15, 20250.100.120.090.110.1113.68%7,152,000
Aug 14, 20250.100.100.100.100.10-9.52%1,292,000
Aug 13, 20250.120.120.090.110.11-2.78%3,864,000
Aug 12, 20250.080.110.080.110.1144.00%8,632,000
Aug 11, 20250.080.080.080.080.08-6.25%584,000
Aug 8, 20250.090.090.080.080.08-6.98%1,644,000
Aug 7, 20250.110.110.080.090.09-10.42%4,588,000
Aug 6, 20250.070.110.070.100.1052.38%21,116,000
Aug 5, 20250.060.060.060.060.06-84,000
Aug 4, 20250.060.060.060.060.06-328,000
Aug 1, 20250.070.070.060.060.06-12.50%916,000
Jul 31, 20250.070.070.070.070.077.46%872,000
Jul 30, 20250.070.070.070.070.07-36,000
Jul 29, 20250.070.070.070.070.07--
Jul 28, 20250.070.070.070.070.07-2.90%20,000
Jul 25, 20250.070.070.070.070.07--
Jul 24, 20250.070.070.070.070.07-4.17%108,000
Jul 23, 20250.070.070.070.070.072.86%444,000
Jul 22, 20250.070.070.070.070.071.45%200,000
Jul 21, 20250.070.070.070.070.07-6.76%332,000
Jul 18, 20250.070.070.070.070.07--
Jul 17, 20250.070.070.070.070.075.71%540,000
Jul 16, 20250.070.070.070.070.07-11.39%4,132,000
Jul 15, 20250.080.080.070.080.083.95%148,000