Pan Asia Data Holdings Inc. (HKG:1561)
Hong Kong · Delayed Price · Currency is HKD 0.0380
+0.0010 (2.70%)
Apr 30, 2026, 3:07 PM HKT
Pan Asia Data Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 228,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 312,000 |
| Apr 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 112,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | 1,056,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | -11.76% | 84,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 68,000 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 304,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 116,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 24,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Apr 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 156,000 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 192,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 736,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 952,000 |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 8,000 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 64,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 32,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.11% | 292,000 |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 36,000 |
| Mar 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 144,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 180,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 148,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.76% | 32,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |