Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.180	1.250	1.180	1.240	0.975	740,000
2024-05-14	1.180	1.180	1.170	1.180	0.928	224,000
2024-05-13	1.180	1.190	1.180	1.190	0.935	260,000
2024-05-10	1.180	1.180	1.170	1.180	0.928	864,000
2024-05-09	1.180	1.180	1.180	1.180	0.928	392,000
2024-05-08	1.180	1.190	1.180	1.180	0.928	540,000
2024-05-07	1.180	1.190	1.170	1.180	0.928	604,000
2024-05-06	1.180	1.190	1.180	1.180	0.928	976,000
2024-05-03	1.180	1.190	1.180	1.180	0.928	1,060,000
2024-05-02	1.180	1.190	1.180	1.180	0.928	1,064,000
2024-04-30	1.170	1.190	1.160	1.180	0.928	716,000
2024-04-29	1.180	1.180	1.170	1.170	0.920	152,000
2024-04-26	1.180	1.190	1.170	1.180	0.928	964,000
2024-04-25	1.170	1.170	1.160	1.160	0.912	200,000
2024-04-24	1.170	1.180	1.170	1.170	0.920	264,000
2024-04-23	1.170	1.170	1.170	1.170	0.920	8,000
2024-04-22	1.170	1.180	1.150	1.170	0.920	320,000
2024-04-19	1.160	1.180	1.140	1.160	0.912	428,000
2024-04-18	1.170	1.170	1.160	1.170	0.920	88,000
2024-04-17	1.160	1.180	1.160	1.160	0.912	144,000
2024-04-16	1.150	1.180	1.150	1.160	0.912	52,000
2024-04-15	1.180	1.180	1.180	1.180	0.928	40,000
2024-04-12	1.160	1.180	1.150	1.160	0.912	900,000
2024-04-11	1.180	1.180	1.160	1.160	0.912	192,000
2024-04-10	1.180	1.180	1.160	1.170	0.920	184,000
2024-04-09	1.180	1.200	1.170	1.180	0.928	420,000
2024-04-08	1.180	1.180	1.180	1.180	0.928	32,000
2024-04-05	1.180	1.180	1.170	1.180	0.928	652,000
2024-04-03	1.220	1.220	1.160	1.180	0.928	1,410,000
2024-04-02	1.220	1.220	1.180	1.190	0.935	304,000
2024-03-28	1.210	1.210	1.200	1.210	0.951	216,000
2024-03-27	1.230	1.270	1.200	1.200	0.943	786,000
2024-03-26	1.180	1.280	1.180	1.230	0.967	2,220,000
2024-03-25	1.200	1.290	1.160	1.190	0.935	4,572,000
2024-03-22	1.060	1.070	1.050	1.050	0.825	268,000
2024-03-21	1.070	1.100	1.060	1.060	0.833	310,000
2024-03-20	1.090	1.100	1.060	1.060	0.833	174,000
2024-03-19	1.090	1.090	1.060	1.060	0.833	1,104,000
2024-03-18	1.060	1.080	1.060	1.080	0.849	480,000
2024-03-15	1.060	1.060	1.060	1.060	0.833	0
2024-03-14	1.070	1.070	1.060	1.060	0.833	28,000
2024-03-13	1.070	1.080	1.070	1.070	0.841	328,000
2024-03-12	1.070	1.080	1.020	1.070	0.841	402,000
2024-03-11	1.040	1.040	1.040	1.040	0.818	40,000
2024-03-08	1.030	1.050	1.020	1.020	0.802	132,000
2024-03-07	1.030	1.030	1.020	1.030	0.810	52,000
2024-03-06	1.000	1.070	1.000	1.050	0.825	1,268,907
2024-03-05	0.990	1.000	0.980	0.980	0.770	224,000
2024-03-04	0.990	1.030	0.980	0.980	0.770	6,077,500
2024-03-01	0.980	1.000	0.980	0.980	0.770	52,000
2024-02-29	1.010	1.010	0.990	0.990	0.778	464,000
2024-02-28	0.990	1.010	0.980	1.000	0.786	896,000
2024-02-27	1.000	1.010	0.990	0.990	0.778	36,000
2024-02-26	0.990	1.000	0.980	0.980	0.770	240,000
2024-02-23	0.980	0.980	0.970	0.970	0.763	232,000
2024-02-22	0.970	0.990	0.970	0.990	0.778	20,000
2024-02-21	0.970	1.000	0.970	0.970	0.763	224,000
2024-02-20	1.000	1.000	0.950	0.980	0.770	172,000
2024-02-19	1.000	1.020	0.990	0.990	0.778	80,000
2024-02-16	0.980	1.020	0.970	1.000	0.786	350,000

← NewerPage 11 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.