Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.260	1.260	1.220	1.260	0.914	36,000
2022-08-25	1.290	1.290	1.280	1.280	0.929	8,000
2022-08-24	1.140	1.200	1.140	1.200	0.870	8,000
2022-08-23	1.150	1.150	1.150	1.150	0.834	12,000
2022-08-22	1.200	1.200	1.160	1.200	0.870	84,000
2022-08-19	1.200	1.200	1.190	1.200	0.870	100,000
2022-08-18	1.170	1.180	1.160	1.180	0.856	16,000
2022-08-17	1.140	1.170	1.140	1.170	0.849	128,000
2022-08-16	1.140	1.140	1.100	1.140	0.827	116,000
2022-08-15	1.200	1.200	1.090	1.140	0.827	108,000
2022-08-12	1.150	1.150	1.150	1.150	0.834	36,000
2022-08-11	1.120	1.150	1.080	1.150	0.834	176,000
2022-08-10	1.130	1.140	1.130	1.140	0.827	116,000
2022-08-09	1.140	1.150	1.100	1.150	0.834	44,000
2022-08-08	1.140	1.140	1.140	1.140	0.827	0
2022-08-05	1.160	1.180	1.080	1.150	0.834	240,000
2022-08-04	1.150	1.150	1.150	1.150	0.834	0
2022-08-03	1.130	1.150	1.130	1.150	0.834	148,000
2022-08-02	1.140	1.140	1.020	1.130	0.820	156,000
2022-08-01	1.150	1.150	1.120	1.120	0.812	184,000
2022-07-29	1.150	1.150	1.140	1.140	0.827	44,000
2022-07-28	1.170	1.170	1.170	1.170	0.849	0
2022-07-27	1.140	1.170	1.140	1.170	0.849	52,000
2022-07-26	1.150	1.200	1.120	1.200	0.870	128,000
2022-07-25	1.120	1.120	1.120	1.120	0.812	28,000
2022-07-22	1.140	1.140	1.120	1.140	0.827	20,000
2022-07-21	1.140	1.140	1.140	1.140	0.827	0
2022-07-20	1.150	1.150	1.130	1.130	0.820	32,000
2022-07-19	1.120	1.140	1.120	1.120	0.812	76,000
2022-07-18	1.110	1.110	1.110	1.110	0.805	60,000
2022-07-15	1.110	1.130	1.110	1.110	0.805	222,684
2022-07-14	1.140	1.140	1.120	1.120	0.812	140,000
2022-07-13	1.120	1.150	1.120	1.120	0.812	134,000
2022-07-12	1.120	1.180	1.110	1.110	0.805	92,000
2022-07-11	1.120	1.120	1.100	1.120	0.812	132,000
2022-07-08	1.140	1.150	1.110	1.120	0.812	264,000
2022-07-07	1.160	1.170	1.160	1.160	0.841	296,000
2022-07-06	1.200	1.200	1.160	1.180	0.856	108,000
2022-07-05	1.210	1.210	1.210	1.210	0.878	0
2022-07-04	1.250	1.260	1.210	1.210	0.878	77,656
2022-06-30	1.220	1.230	1.220	1.230	0.892	76,000
2022-06-29	1.210	1.250	1.210	1.230	0.892	76,000
2022-06-28	1.220	1.260	1.200	1.260	0.914	208,000
2022-06-27	1.290	1.290	1.200	1.210	0.878	178,500
2022-06-24	1.220	1.270	1.200	1.230	0.892	112,000
2022-06-23	1.250	1.250	1.220	1.230	0.892	128,000
2022-06-22	1.250	1.300	1.240	1.250	0.907	85,500
2022-06-21	1.300	1.300	1.240	1.250	0.907	64,000
2022-06-20	1.380	1.380	1.300	1.330	0.924	112,000
2022-06-17	1.390	1.390	1.300	1.330	0.924	128,000
2022-06-16	1.350	1.360	1.340	1.340	0.931	332,000
2022-06-15	1.370	1.370	1.310	1.350	0.938	164,000
2022-06-14	1.340	1.400	1.320	1.400	0.973	152,000
2022-06-13	1.360	1.380	1.350	1.360	0.945	128,000
2022-06-10	1.350	1.350	1.340	1.340	0.931	32,000
2022-06-09	1.360	1.360	1.350	1.350	0.938	4,000
2022-06-08	1.320	1.360	1.310	1.340	0.931	172,000
2022-06-07	1.300	1.300	1.300	1.300	0.903	28,000
2022-06-06	1.290	1.320	1.290	1.300	0.903	128,000
2022-06-02	1.260	1.290	1.260	1.280	0.889	404,000

← NewerPage 18 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.