Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.050	1.060	1.050	1.050	0.803	8,000
2023-08-17	1.080	1.080	1.070	1.070	0.818	12,000
2023-08-16	1.010	1.050	1.010	1.050	0.803	80,000
2023-08-15	1.020	1.040	1.020	1.020	0.780	48,000
2023-08-14	1.030	1.030	1.030	1.030	0.788	40,000
2023-08-11	1.050	1.050	1.040	1.040	0.795	100,000
2023-08-10	1.080	1.080	1.050	1.050	0.803	40,000
2023-08-09	1.050	1.050	1.050	1.050	0.803	200,000
2023-08-08	1.050	1.050	1.050	1.050	0.803	0
2023-08-07	1.070	1.070	1.050	1.050	0.803	24,000
2023-08-04	1.060	1.090	1.050	1.050	0.803	332,000
2023-08-03	1.050	1.050	1.050	1.050	0.803	24,000
2023-08-02	1.060	1.060	1.060	1.060	0.811	48,000
2023-08-01	1.020	1.050	1.020	1.040	0.795	132,000
2023-07-31	1.060	1.070	1.020	1.020	0.780	648,000
2023-07-28	1.060	1.060	1.040	1.050	0.803	328,000
2023-07-27	1.080	1.080	1.060	1.070	0.818	132,000
2023-07-26	1.080	1.080	1.080	1.080	0.826	0
2023-07-25	1.060	1.100	1.060	1.100	0.841	48,000
2023-07-24	1.070	1.090	1.070	1.070	0.818	504,000
2023-07-21	1.090	1.090	1.060	1.060	0.811	92,000
2023-07-20	1.060	1.090	1.060	1.090	0.834	36,000
2023-07-19	1.090	1.090	1.090	1.090	0.834	0
2023-07-18	1.040	1.090	1.040	1.090	0.834	44,000
2023-07-14	1.140	1.140	1.060	1.060	0.811	148,000
2023-07-13	1.080	1.080	1.060	1.070	0.818	36,000
2023-07-12	1.050	1.050	1.050	1.050	0.803	28,000
2023-07-11	1.050	1.050	1.050	1.050	0.803	12,000
2023-07-10	1.040	1.080	1.040	1.050	0.803	47,096
2023-07-07	1.050	1.050	1.040	1.040	0.795	20,000
2023-07-06	1.140	1.140	1.050	1.060	0.811	68,000
2023-07-05	1.100	1.110	1.060	1.060	0.811	52,000
2023-07-04	1.040	1.160	1.040	1.080	0.826	62,190
2023-07-03	1.030	1.070	1.030	1.070	0.818	44,000
2023-06-30	1.060	1.070	1.060	1.060	0.811	148,000
2023-06-29	1.070	1.070	1.070	1.070	0.818	0
2023-06-28	1.080	1.080	1.080	1.080	0.826	0
2023-06-27	1.040	1.080	1.030	1.080	0.826	64,000
2023-06-26	1.120	1.120	1.120	1.120	0.856	8,000
2023-06-23	1.130	1.130	1.130	1.130	0.864	0
2023-06-21	1.150	1.150	1.150	1.150	0.879	0
2023-06-20	1.160	1.160	1.160	1.160	0.887	124,000
2023-06-19	1.100	1.170	1.100	1.170	0.895	256,000
2023-06-16	1.040	1.100	1.040	1.100	0.841	88,000
2023-06-15	1.040	1.050	1.040	1.040	0.795	172,000
2023-06-14	1.040	1.050	1.040	1.040	0.795	264,000
2023-06-13	1.060	1.070	1.060	1.070	0.793	768,000
2023-06-12	1.060	1.060	1.060	1.060	0.786	256,000
2023-06-09	1.050	1.070	1.050	1.060	0.786	420,000
2023-06-08	1.040	1.040	1.040	1.040	0.771	0
2023-06-07	1.040	1.070	1.040	1.040	0.771	220,000
2023-06-06	1.040	1.050	1.040	1.040	0.771	388,000
2023-06-05	1.040	1.050	1.040	1.040	0.771	88,000
2023-06-02	1.020	1.060	1.020	1.050	0.778	228,000
2023-06-01	1.010	1.020	1.000	1.000	0.741	124,000
2023-05-31	1.050	1.050	1.000	1.010	0.749	532,000
2023-05-30	1.100	1.100	1.050	1.050	0.778	431,500
2023-05-29	1.090	1.090	1.070	1.080	0.800	268,000
2023-05-25	1.090	1.110	1.080	1.110	0.823	24,000
2023-05-24	1.120	1.120	1.110	1.110	0.823	164,000

← NewerPage 14 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.