Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.240	1.270	1.240	1.260	0.876	836,000
2022-05-31	1.290	1.300	1.250	1.270	0.882	232,000
2022-05-30	1.300	1.300	1.260	1.260	0.876	84,000
2022-05-27	1.280	1.280	1.170	1.230	0.855	248,000
2022-05-26	1.290	1.290	1.280	1.280	0.889	72,000
2022-05-25	1.330	1.330	1.280	1.300	0.903	24,000
2022-05-24	1.300	1.300	1.290	1.290	0.896	40,000
2022-05-23	1.330	1.330	1.310	1.310	0.910	56,000
2022-05-20	1.350	1.350	1.350	1.350	0.938	0
2022-05-19	1.350	1.350	1.330	1.330	0.924	24,000
2022-05-18	1.320	1.360	1.320	1.320	0.917	108,000
2022-05-17	1.290	1.350	1.290	1.320	0.917	208,000
2022-05-16	1.370	1.370	1.230	1.290	0.896	112,000
2022-05-13	1.250	1.370	1.240	1.370	0.952	84,000
2022-05-12	1.280	1.290	1.280	1.280	0.889	32,000
2022-05-11	1.240	1.320	1.240	1.290	0.896	88,000
2022-05-10	1.400	1.400	1.240	1.250	0.869	376,000
2022-05-06	1.460	1.460	1.380	1.380	0.959	264,000
2022-05-05	1.530	1.530	1.470	1.470	1.021	292,000
2022-05-04	1.550	1.550	1.550	1.550	1.077	0
2022-05-03	1.570	1.570	1.550	1.550	1.077	12,000
2022-04-29	1.550	1.600	1.540	1.550	1.077	744,000
2022-04-28	1.550	1.550	1.500	1.540	1.070	368,000
2022-04-27	1.620	1.650	1.610	1.610	1.119	124,000
2022-04-26	1.620	1.620	1.620	1.620	1.126	85,063
2022-04-25	1.650	1.650	1.620	1.620	1.126	160,000
2022-04-22	1.700	1.700	1.630	1.660	1.153	304,000
2022-04-21	1.710	1.710	1.700	1.700	1.181	284,000
2022-04-20	1.730	1.730	1.730	1.730	1.202	0
2022-04-19	1.730	1.730	1.730	1.730	1.202	0
2022-04-14	1.710	1.730	1.700	1.730	1.202	84,000
2022-04-13	1.720	1.720	1.700	1.700	1.181	768,000
2022-04-12	1.740	1.740	1.720	1.720	1.195	188,000
2022-04-11	1.770	1.770	1.710	1.710	1.188	412,000
2022-04-08	1.780	1.790	1.770	1.790	1.244	88,000
2022-04-07	1.800	1.800	1.780	1.790	1.244	48,000
2022-04-06	1.810	1.840	1.810	1.820	1.265	1,112,000
2022-04-04	1.790	1.840	1.790	1.830	1.272	880,000
2022-04-01	1.830	1.830	1.780	1.790	1.244	476,000
2022-03-31	1.830	1.830	1.820	1.830	1.272	128,000
2022-03-30	1.840	1.840	1.820	1.830	1.272	824,000
2022-03-29	1.830	1.830	1.820	1.830	1.272	33,922
2022-03-28	1.860	1.860	1.800	1.830	1.272	384,000
2022-03-25	1.890	1.890	1.870	1.870	1.299	136,000
2022-03-24	1.930	1.930	1.930	1.930	1.341	44,000
2022-03-23	1.920	1.950	1.880	1.920	1.334	248,000
2022-03-22	1.920	1.950	1.920	1.920	1.334	148,000
2022-03-21	1.910	1.930	1.900	1.920	1.334	376,000
2022-03-18	1.940	1.980	1.940	1.970	1.369	48,000
2022-03-17	1.940	1.940	1.900	1.900	1.320	304,000
2022-03-16	1.890	1.900	1.830	1.890	1.313	144,000
2022-03-15	1.960	1.960	1.630	1.800	1.251	804,000
2022-03-14	1.960	2.030	1.960	2.000	1.390	1,016,000
2022-03-11	2.010	2.010	1.980	1.990	1.383	92,000
2022-03-10	2.020	2.070	2.020	2.030	1.411	148,000
2022-03-09	1.960	1.980	1.960	1.980	1.376	288,000
2022-03-08	1.960	1.990	1.960	1.960	1.362	244,000
2022-03-07	1.980	1.980	1.950	1.960	1.362	396,000
2022-03-04	1.980	2.000	1.950	2.000	1.390	458,000
2022-03-03	2.000	2.020	1.990	1.990	1.383	80,000

← NewerPage 19 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.