Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.160	1.200	1.160	1.200	1.024	260,000
2024-08-09	1.140	1.180	1.140	1.180	1.007	280,000
2024-08-08	1.120	1.140	1.120	1.140	0.973	556,000
2024-08-07	1.130	1.130	1.110	1.130	0.964	280,000
2024-08-06	1.150	1.150	1.100	1.130	0.964	600,000
2024-08-05	1.190	1.190	1.150	1.180	1.007	340,001
2024-08-02	1.190	1.190	1.150	1.190	1.015	368,000
2024-08-01	1.200	1.200	1.190	1.200	1.024	338,758
2024-07-31	1.200	1.210	1.190	1.210	1.032	340,000
2024-07-30	1.200	1.210	1.160	1.200	1.024	248,000
2024-07-29	1.190	1.200	1.190	1.200	1.024	164,000
2024-07-26	1.200	1.200	1.190	1.190	1.015	80,000
2024-07-25	1.180	1.210	1.180	1.200	1.024	68,000
2024-07-24	1.200	1.210	1.200	1.210	1.032	48,000
2024-07-23	1.200	1.250	1.190	1.200	1.024	280,000
2024-07-22	1.200	1.210	1.180	1.210	1.032	380,000
2024-07-19	1.200	1.210	1.190	1.200	1.024	244,000
2024-07-18	1.180	1.190	1.170	1.190	1.015	76,000
2024-07-17	1.130	1.170	1.130	1.170	0.998	316,000
2024-07-16	1.120	1.130	1.120	1.130	0.964	300,000
2024-07-15	1.140	1.150	1.130	1.150	0.981	280,000
2024-07-12	1.120	1.140	1.100	1.120	0.956	528,000
2024-07-11	1.060	1.120	1.060	1.110	0.947	360,000
2024-07-10	1.100	1.100	1.060	1.060	0.904	180,000
2024-07-09	1.100	1.100	1.100	1.100	0.939	0
2024-07-08	1.130	1.130	1.100	1.100	0.939	112,000
2024-07-05	1.120	1.120	1.100	1.120	0.956	44,000
2024-07-04	1.130	1.130	1.120	1.120	0.956	4,000
2024-07-03	1.120	1.120	1.100	1.110	0.947	32,000
2024-07-02	1.130	1.140	1.100	1.100	0.939	340,000
2024-06-28	1.120	1.120	1.120	1.120	0.956	160,000
2024-06-27	1.120	1.120	1.120	1.120	0.956	4,000
2024-06-26	1.130	1.130	1.120	1.120	0.956	4,000
2024-06-25	1.120	1.130	1.100	1.110	0.947	42,742
2024-06-24	1.160	1.160	1.120	1.130	0.964	192,000
2024-06-21	1.230	1.230	1.220	1.220	0.959	188,000
2024-06-20	1.220	1.220	1.200	1.220	0.959	76,000
2024-06-19	1.220	1.230	1.220	1.230	0.967	112,000
2024-06-18	1.220	1.220	1.220	1.220	0.959	8,000
2024-06-17	1.220	1.240	1.220	1.220	0.959	40,000
2024-06-14	1.210	1.220	1.210	1.220	0.959	120,000
2024-06-13	1.210	1.210	1.190	1.210	0.951	660,000
2024-06-12	1.220	1.220	1.220	1.220	0.959	8,000
2024-06-11	1.220	1.230	1.210	1.220	0.959	96,000
2024-06-07	1.220	1.230	1.220	1.220	0.959	108,000
2024-06-06	1.220	1.240	1.220	1.230	0.967	96,000
2024-06-05	1.230	1.230	1.220	1.220	0.959	32,000
2024-06-04	1.220	1.220	1.220	1.220	0.959	0
2024-06-03	1.230	1.230	1.220	1.220	0.959	112,000
2024-05-31	1.220	1.240	1.220	1.230	0.967	28,000
2024-05-30	1.240	1.240	1.230	1.230	0.967	28,000
2024-05-29	1.240	1.240	1.240	1.240	0.975	8,000
2024-05-28	1.230	1.240	1.230	1.230	0.967	68,000
2024-05-27	1.230	1.240	1.230	1.230	0.967	92,000
2024-05-24	1.240	1.240	1.240	1.240	0.975	40,000
2024-05-23	1.240	1.240	1.240	1.240	0.975	0
2024-05-22	1.250	1.250	1.240	1.240	0.975	40,000
2024-05-21	1.260	1.260	1.240	1.250	0.983	184,000
2024-05-20	1.250	1.260	1.240	1.250	0.983	504,000
2024-05-17	1.250	1.260	1.250	1.260	0.990	184,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0420 HKD
2026-06-22	0.0660 HKD
2025-10-03	0.0620 HKD
2025-06-23	0.0600 HKD
2024-10-04	0.0520 HKD
2024-06-24	0.0960 HKD
2023-10-09	0.0280 HKD
2023-06-14	0.0330 HKD
2022-09-30	0.0280 HKD
2022-06-21	0.0560 HKD
2021-10-04	0.0570 HKD
2021-06-25	0.0550 HKD
2020-10-05	0.0300 HKD
2020-06-09	0.0280 HKD
2019-10-04	0.0250 HKD
2019-06-05	0.0150 HKD

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