Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.130	1.190	1.120	1.120	0.830	184,000
2022-11-21	1.120	1.120	1.110	1.110	0.823	112,000
2022-11-18	1.150	1.180	1.110	1.110	0.823	272,000
2022-11-17	1.200	1.220	1.100	1.220	0.904	304,000
2022-11-16	1.210	1.210	1.190	1.210	0.897	80,000
2022-11-15	1.210	1.210	1.180	1.200	0.889	68,000
2022-11-14	1.230	1.230	1.190	1.190	0.882	120,000
2022-11-11	1.200	1.240	1.200	1.240	0.919	152,000
2022-11-10	1.190	1.220	1.180	1.180	0.875	160,000
2022-11-09	1.230	1.230	1.230	1.230	0.912	0
2022-11-08	1.250	1.250	1.200	1.240	0.919	40,000
2022-11-07	1.250	1.260	1.180	1.240	0.919	608,000
2022-11-04	1.210	1.260	1.210	1.260	0.934	128,000
2022-11-03	1.210	1.240	1.210	1.240	0.919	8,000
2022-11-02	1.180	1.260	1.180	1.260	0.934	44,000
2022-11-01	1.240	1.260	1.200	1.240	0.919	120,000
2022-10-31	1.210	1.250	1.210	1.240	0.919	8,000
2022-10-28	1.260	1.260	1.250	1.260	0.934	128,000
2022-10-27	1.220	1.270	1.200	1.260	0.934	108,000
2022-10-26	1.260	1.260	1.210	1.250	0.926	176,000
2022-10-25	1.230	1.280	1.230	1.280	0.949	80,000
2022-10-24	1.210	1.290	1.190	1.230	0.912	480,000
2022-10-21	1.300	1.300	1.300	1.300	0.963	24,000
2022-10-20	1.260	1.310	1.260	1.300	0.963	64,000
2022-10-19	1.300	1.310	1.280	1.310	0.971	116,000
2022-10-18	1.300	1.320	1.300	1.320	0.978	136,000
2022-10-17	1.300	1.300	1.290	1.300	0.963	71,230
2022-10-14	1.320	1.330	1.320	1.330	0.986	52,000
2022-10-13	1.330	1.340	1.330	1.340	0.993	52,000
2022-10-12	1.380	1.380	1.320	1.320	0.978	20,000
2022-10-11	1.330	1.340	1.330	1.340	0.993	60,000
2022-10-10	1.400	1.400	1.360	1.360	1.008	12,000
2022-10-07	1.360	1.360	1.350	1.350	1.001	24,000
2022-10-06	1.330	1.360	1.330	1.360	1.008	72,000
2022-10-05	1.400	1.400	1.200	1.350	1.001	260,000
2022-10-03	1.410	1.410	1.350	1.350	1.001	56,000
2022-09-30	1.300	1.300	1.200	1.300	0.963	472,000
2022-09-29	1.380	1.430	1.300	1.320	0.958	260,000
2022-09-28	1.380	1.410	1.380	1.380	1.001	52,000
2022-09-27	1.420	1.420	1.420	1.420	1.030	0
2022-09-26	1.420	1.430	1.380	1.420	1.030	120,000
2022-09-23	1.410	1.420	1.410	1.420	1.030	40,000
2022-09-22	1.390	1.420	1.390	1.420	1.030	108,000
2022-09-21	1.420	1.420	1.420	1.420	1.030	0
2022-09-20	1.430	1.450	1.430	1.450	1.052	100,000
2022-09-19	1.470	1.470	1.460	1.460	1.059	64,000
2022-09-16	1.370	1.430	1.340	1.430	1.037	112,000
2022-09-15	1.410	1.420	1.410	1.420	1.030	56,000
2022-09-14	1.450	1.450	1.450	1.450	1.052	40,000
2022-09-13	1.450	1.450	1.450	1.450	1.052	32,000
2022-09-09	1.420	1.450	1.360	1.450	1.052	164,000
2022-09-08	1.420	1.420	1.420	1.420	1.030	40,000
2022-09-07	1.420	1.420	1.420	1.420	1.030	32,000
2022-09-06	1.420	1.420	1.330	1.420	1.030	164,000
2022-09-05	1.440	1.440	1.420	1.420	1.030	52,000
2022-09-02	1.450	1.450	1.360	1.440	1.045	36,000
2022-09-01	1.400	1.440	1.400	1.440	1.045	220,000
2022-08-31	1.340	1.500	1.340	1.440	1.045	660,000
2022-08-30	1.330	1.360	1.320	1.360	0.987	172,000
2022-08-29	1.290	1.290	1.270	1.290	0.936	96,000

← NewerPage 17 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.