Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.520	1.520	1.520	1.520	1.126	0
2023-02-21	1.520	1.520	1.480	1.520	1.126	156,000
2023-02-20	1.500	1.540	1.500	1.520	1.126	60,000
2023-02-17	1.480	1.510	1.480	1.510	1.119	8,000
2023-02-16	1.500	1.540	1.450	1.500	1.112	284,000
2023-02-15	1.450	1.480	1.450	1.480	1.097	92,000
2023-02-14	1.460	1.460	1.440	1.450	1.075	112,000
2023-02-13	1.470	1.470	1.430	1.430	1.060	28,000
2023-02-10	1.470	1.470	1.430	1.430	1.060	68,000
2023-02-09	1.460	1.470	1.420	1.470	1.089	40,000
2023-02-08	1.430	1.450	1.420	1.450	1.075	68,000
2023-02-07	1.440	1.440	1.440	1.440	1.067	0
2023-02-06	1.440	1.440	1.440	1.440	1.067	4,000
2023-02-03	1.470	1.470	1.430	1.440	1.067	76,000
2023-02-02	1.430	1.480	1.430	1.480	1.097	136,000
2023-02-01	1.390	1.420	1.390	1.420	1.052	288,000
2023-01-31	1.390	1.400	1.390	1.390	1.030	24,000
2023-01-30	1.360	1.380	1.360	1.380	1.023	128,000
2023-01-27	1.370	1.370	1.350	1.350	1.001	60,907
2023-01-26	1.400	1.400	1.310	1.390	1.030	276,000
2023-01-20	1.330	1.350	1.330	1.350	1.001	136,000
2023-01-19	1.320	1.330	1.310	1.330	0.986	104,000
2023-01-18	1.310	1.330	1.300	1.330	0.986	264,000
2023-01-17	1.310	1.310	1.290	1.300	0.963	148,000
2023-01-16	1.340	1.350	1.290	1.350	1.001	236,000
2023-01-13	1.340	1.340	1.280	1.340	0.993	56,000
2023-01-12	1.300	1.320	1.280	1.320	0.978	100,000
2023-01-11	1.300	1.320	1.300	1.320	0.978	144,000
2023-01-10	1.300	1.300	1.300	1.300	0.963	8,000
2023-01-09	1.310	1.310	1.300	1.300	0.963	100,000
2023-01-06	1.300	1.320	1.290	1.290	0.956	280,000
2023-01-05	1.320	1.350	1.300	1.350	1.001	328,000
2023-01-04	1.340	1.370	1.300	1.370	1.015	48,000
2023-01-03	1.310	1.380	1.310	1.380	1.023	68,000
2022-12-30	1.350	1.370	1.310	1.370	1.015	100,000
2022-12-29	1.420	1.420	1.370	1.370	1.015	20,000
2022-12-28	1.350	1.420	1.350	1.420	1.052	52,000
2022-12-23	1.420	1.430	1.360	1.430	1.060	200,000
2022-12-22	1.360	1.400	1.330	1.400	1.038	452,000
2022-12-21	1.280	1.340	1.280	1.340	0.993	784,000
2022-12-20	1.240	1.270	1.240	1.270	0.941	180,000
2022-12-19	1.250	1.250	1.230	1.230	0.912	4,000
2022-12-16	1.180	1.190	1.180	1.190	0.882	12,000
2022-12-15	1.190	1.250	1.180	1.250	0.926	36,000
2022-12-14	1.260	1.290	1.190	1.190	0.882	104,000
2022-12-13	1.200	1.250	1.150	1.250	0.926	792,000
2022-12-12	1.130	1.200	1.130	1.200	0.889	156,000
2022-12-09	1.130	1.130	1.130	1.130	0.837	4,000
2022-12-08	1.160	1.160	1.110	1.120	0.830	128,000
2022-12-07	1.140	1.160	1.100	1.160	0.860	388,000
2022-12-06	1.160	1.160	1.160	1.160	0.860	0
2022-12-05	1.220	1.220	1.160	1.160	0.860	324,000
2022-12-02	1.150	1.200	1.150	1.200	0.889	108,000
2022-12-01	1.270	1.270	1.260	1.260	0.934	12,000
2022-11-30	1.200	1.200	1.200	1.200	0.889	48,000
2022-11-29	1.180	1.180	1.140	1.140	0.845	24,000
2022-11-28	1.170	1.180	1.160	1.180	0.875	120,000
2022-11-25	1.130	1.160	1.120	1.140	0.845	136,000
2022-11-24	1.180	1.180	1.180	1.180	0.875	20,000
2022-11-23	1.150	1.150	1.150	1.150	0.852	36,000

← NewerPage 16 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.