Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.130	1.140	1.120	1.120	0.830	32,000
2023-05-22	1.170	1.170	1.170	1.170	0.867	0
2023-05-19	1.190	1.190	1.170	1.170	0.867	4,000
2023-05-18	1.170	1.170	1.130	1.130	0.837	72,000
2023-05-17	1.150	1.150	1.150	1.150	0.852	0
2023-05-16	1.170	1.170	1.120	1.170	0.867	92,000
2023-05-15	1.140	1.210	1.140	1.180	0.875	12,000
2023-05-12	1.170	1.170	1.150	1.160	0.860	128,000
2023-05-11	1.160	1.200	1.160	1.200	0.889	16,000
2023-05-10	1.190	1.190	1.170	1.170	0.867	192,000
2023-05-09	1.270	1.270	1.190	1.190	0.882	108,000
2023-05-08	1.210	1.210	1.190	1.190	0.882	92,000
2023-05-05	1.190	1.190	1.160	1.160	0.860	52,000
2023-05-04	1.200	1.200	1.160	1.160	0.860	372,000
2023-05-03	1.200	1.220	1.200	1.220	0.904	152,000
2023-05-02	1.220	1.220	1.200	1.210	0.897	100,000
2023-04-28	1.240	1.240	1.240	1.240	0.919	0
2023-04-27	1.190	1.250	1.190	1.250	0.926	32,000
2023-04-26	1.210	1.210	1.210	1.210	0.897	4,000
2023-04-25	1.180	1.260	1.180	1.250	0.926	52,000
2023-04-24	1.270	1.270	1.250	1.250	0.926	4,000
2023-04-21	1.200	1.220	1.170	1.180	0.875	204,000
2023-04-20	1.200	1.210	1.200	1.210	0.897	16,000
2023-04-19	1.210	1.240	1.210	1.240	0.919	172,000
2023-04-18	1.210	1.230	1.210	1.230	0.912	40,000
2023-04-17	1.230	1.260	1.210	1.220	0.904	196,000
2023-04-14	1.200	1.280	1.200	1.270	0.941	140,000
2023-04-13	1.280	1.280	1.260	1.280	0.949	180,000
2023-04-12	1.270	1.270	1.270	1.270	0.941	48,000
2023-04-11	1.270	1.270	1.220	1.230	0.912	60,000
2023-04-06	1.260	1.260	1.260	1.260	0.934	68,000
2023-04-04	1.310	1.310	1.220	1.260	0.934	112,000
2023-04-03	1.310	1.310	1.310	1.310	0.971	140,000
2023-03-31	1.330	1.330	1.320	1.320	0.978	156,000
2023-03-30	1.340	1.340	1.340	1.340	0.993	40,000
2023-03-29	1.380	1.380	1.380	1.380	1.023	12,000
2023-03-28	1.390	1.390	1.390	1.390	1.030	0
2023-03-27	1.360	1.400	1.320	1.400	1.038	64,000
2023-03-24	1.320	1.360	1.300	1.360	1.008	452,000
2023-03-23	1.300	1.300	1.300	1.300	0.963	20,000
2023-03-22	1.280	1.320	1.280	1.280	0.949	260,000
2023-03-21	1.250	1.340	1.250	1.280	0.949	28,000
2023-03-20	1.340	1.340	1.070	1.240	0.919	568,000
2023-03-17	1.330	1.370	1.330	1.340	0.993	228,000
2023-03-16	1.370	1.370	1.370	1.370	1.015	0
2023-03-15	1.380	1.380	1.360	1.370	1.015	188,000
2023-03-14	1.430	1.430	1.430	1.430	1.060	68,000
2023-03-13	1.400	1.430	1.400	1.430	1.060	64,000
2023-03-10	1.430	1.430	1.400	1.410	1.045	16,000
2023-03-09	1.470	1.470	1.470	1.470	1.089	4,000
2023-03-08	1.380	1.430	1.380	1.420	1.052	24,000
2023-03-07	1.380	1.400	1.380	1.400	1.038	72,000
2023-03-06	1.400	1.400	1.380	1.380	1.023	60,000
2023-03-03	1.430	1.430	1.400	1.430	1.060	176,000
2023-03-02	1.470	1.470	1.470	1.470	1.089	4,000
2023-03-01	1.460	1.470	1.460	1.470	1.089	168,000
2023-02-28	1.460	1.470	1.450	1.460	1.082	100,000
2023-02-27	1.470	1.470	1.470	1.470	1.089	12,000
2023-02-24	1.480	1.500	1.470	1.480	1.097	188,000
2023-02-23	1.500	1.520	1.490	1.520	1.126	48,000

← NewerPage 15 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.