Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.960	0.980	0.960	0.980	0.770	40,000
2024-02-14	0.940	0.980	0.940	0.960	0.755	386,000
2024-02-09	0.940	0.970	0.930	0.940	0.739	296,000
2024-02-08	0.940	0.970	0.940	0.940	0.739	908,000
2024-02-07	0.950	0.980	0.940	0.940	0.739	260,000
2024-02-06	0.920	0.950	0.920	0.940	0.739	776,000
2024-02-05	0.940	0.940	0.940	0.940	0.739	36,000
2024-02-02	0.950	0.980	0.940	0.960	0.755	350,000
2024-02-01	0.950	0.990	0.940	0.950	0.747	316,000
2024-01-31	0.960	0.980	0.940	0.940	0.739	444,000
2024-01-30	1.000	1.020	0.960	0.960	0.755	1,252,000
2024-01-29	1.000	1.000	1.000	1.000	0.786	28,000
2024-01-26	0.960	1.010	0.940	1.000	0.786	359,500
2024-01-25	1.000	1.000	0.970	0.970	0.763	410,722
2024-01-24	0.990	0.990	0.990	0.990	0.778	8,000
2024-01-23	0.990	0.990	0.990	0.990	0.778	4,000
2024-01-22	1.000	1.000	1.000	1.000	0.786	0
2024-01-19	1.000	1.010	1.000	1.010	0.794	32,000
2024-01-18	1.000	1.020	1.000	1.010	0.794	100,000
2024-01-17	1.000	1.020	0.990	1.020	0.802	36,000
2024-01-16	1.010	1.010	1.000	1.010	0.794	56,000
2024-01-15	1.010	1.030	1.010	1.010	0.794	96,000
2024-01-12	1.010	1.010	1.010	1.010	0.794	20,000
2024-01-11	1.010	1.010	1.010	1.010	0.794	4,000
2024-01-10	1.060	1.060	1.000	1.000	0.786	8,000
2024-01-09	1.030	1.040	1.010	1.010	0.794	112,000
2024-01-08	1.020	1.020	1.010	1.010	0.794	8,000
2024-01-05	0.960	1.040	0.960	1.010	0.794	844,000
2024-01-04	1.000	1.000	0.990	1.000	0.786	50,000
2024-01-03	1.010	1.020	1.000	1.020	0.802	136,000
2024-01-02	1.010	1.030	1.000	1.010	0.794	216,000
2023-12-29	1.010	1.020	1.010	1.020	0.802	8,000
2023-12-28	1.040	1.040	1.040	1.040	0.818	0
2023-12-27	1.020	1.040	1.010	1.040	0.818	164,000
2023-12-22	1.020	1.070	1.010	1.020	0.802	392,000
2023-12-21	1.080	1.080	1.030	1.030	0.810	44,000
2023-12-20	1.020	1.040	1.020	1.040	0.818	48,000
2023-12-19	1.020	1.020	1.020	1.020	0.802	4,000
2023-12-18	1.000	1.010	1.000	1.010	0.794	24,000
2023-12-15	1.030	1.030	1.020	1.020	0.802	152,000
2023-12-14	1.020	1.030	1.020	1.030	0.810	76,000
2023-12-13	1.030	1.030	1.030	1.030	0.810	0
2023-12-12	1.040	1.040	1.040	1.040	0.818	0
2023-12-11	1.040	1.040	1.040	1.040	0.818	96,000
2023-12-08	1.030	1.030	1.030	1.030	0.810	32,000
2023-12-07	1.030	1.040	1.030	1.040	0.818	212,000
2023-12-06	1.040	1.040	1.040	1.040	0.818	4,000
2023-12-05	1.050	1.060	1.030	1.030	0.810	252,000
2023-12-04	1.030	1.030	1.030	1.030	0.810	0
2023-12-01	1.030	1.030	1.030	1.030	0.810	75,583
2023-11-30	1.030	1.030	1.030	1.030	0.810	0
2023-11-29	1.030	1.030	1.030	1.030	0.810	20,000
2023-11-28	1.020	1.050	1.020	1.050	0.825	80,000
2023-11-27	1.040	1.040	1.040	1.040	0.818	0
2023-11-24	1.040	1.040	1.040	1.040	0.818	0
2023-11-23	1.050	1.060	1.040	1.040	0.818	682,000
2023-11-22	1.030	1.030	1.030	1.030	0.810	24,000
2023-11-21	1.050	1.050	1.050	1.050	0.825	24,000
2023-11-20	1.050	1.050	1.050	1.050	0.825	0
2023-11-17	1.050	1.050	1.050	1.050	0.825	0

← NewerPage 12 of 21 · 1,229 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.