Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.050	1.050	1.050	1.050	0.825	0
2023-11-15	1.030	1.050	1.030	1.050	0.825	84,000
2023-11-14	1.030	1.030	1.030	1.030	0.810	48,000
2023-11-13	1.040	1.040	1.040	1.040	0.818	0
2023-11-10	1.060	1.060	1.060	1.060	0.833	0
2023-11-09	1.080	1.080	1.080	1.080	0.849	0
2023-11-08	1.080	1.080	1.080	1.080	0.849	4,000
2023-11-07	1.050	1.050	1.030	1.030	0.810	44,000
2023-11-06	1.030	1.030	1.030	1.030	0.810	20,000
2023-11-03	1.020	1.020	1.020	1.020	0.802	100,000
2023-11-02	1.030	1.030	1.020	1.020	0.802	116,000
2023-11-01	1.030	1.030	1.020	1.020	0.802	8,000
2023-10-31	1.020	1.020	1.020	1.020	0.802	40,000
2023-10-30	1.040	1.040	1.020	1.020	0.802	64,000
2023-10-27	1.080	1.080	1.050	1.050	0.825	48,000
2023-10-26	1.020	1.030	1.020	1.030	0.810	8,000
2023-10-25	1.070	1.070	1.060	1.060	0.833	8,000
2023-10-24	1.010	1.040	1.010	1.010	0.794	44,000
2023-10-20	1.040	1.060	1.020	1.060	0.833	184,000
2023-10-19	1.030	1.050	1.030	1.050	0.825	12,000
2023-10-18	1.050	1.080	1.050	1.050	0.825	220,100
2023-10-17	1.080	1.090	1.070	1.070	0.841	400,000
2023-10-16	1.060	1.100	1.060	1.080	0.849	192,000
2023-10-13	1.070	1.100	1.070	1.080	0.849	332,000
2023-10-12	1.060	1.090	1.060	1.070	0.841	740,000
2023-10-11	1.060	1.100	1.020	1.080	0.849	672,000
2023-10-10	1.020	1.090	1.010	1.090	0.857	188,000
2023-10-09	1.140	1.140	1.090	1.090	0.857	96,000
2023-10-06	1.010	1.030	0.980	1.030	0.788	524,000
2023-10-05	1.010	1.010	1.000	1.000	0.765	52,000
2023-10-04	1.010	1.010	1.010	1.010	0.772	4,000
2023-10-03	1.000	1.000	1.000	1.000	0.765	124,000
2023-09-29	1.010	1.020	1.000	1.020	0.780	116,000
2023-09-28	1.000	1.040	1.000	1.010	0.772	48,000
2023-09-27	1.010	1.030	1.000	1.000	0.765	128,000
2023-09-26	1.020	1.040	1.000	1.040	0.795	276,000
2023-09-25	1.040	1.040	1.040	1.040	0.795	0
2023-09-22	1.040	1.040	1.040	1.040	0.795	0
2023-09-21	1.040	1.040	1.040	1.040	0.795	0
2023-09-20	1.040	1.040	1.040	1.040	0.795	0
2023-09-19	1.040	1.040	1.040	1.040	0.795	4,000
2023-09-18	1.040	1.040	1.020	1.020	0.780	64,000
2023-09-15	1.040	1.040	1.040	1.040	0.795	0
2023-09-14	1.030	1.040	1.020	1.040	0.795	88,000
2023-09-13	1.030	1.040	1.030	1.030	0.788	284,000
2023-09-12	1.030	1.030	1.030	1.030	0.788	4,000
2023-09-11	1.030	1.030	1.030	1.030	0.788	4,000
2023-09-07	1.020	1.020	1.020	1.020	0.780	0
2023-09-06	1.030	1.030	1.020	1.020	0.780	140,000
2023-09-05	1.030	1.030	1.030	1.030	0.788	12,000
2023-09-04	1.040	1.040	1.020	1.030	0.788	492,000
2023-08-31	1.020	1.020	1.020	1.020	0.780	200,000
2023-08-30	1.020	1.020	1.010	1.020	0.780	872,000
2023-08-29	1.080	1.080	1.020	1.020	0.780	204,000
2023-08-28	1.060	1.070	1.020	1.070	0.818	212,000
2023-08-25	1.070	1.070	1.010	1.070	0.818	256,000
2023-08-24	1.070	1.070	1.020	1.070	0.818	52,000
2023-08-23	1.030	1.030	1.030	1.030	0.788	60,000
2023-08-22	1.030	1.050	1.020	1.050	0.803	32,000
2023-08-21	1.050	1.050	1.050	1.050	0.803	128,000

← NewerPage 13 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.