Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.790	1.800	1.720	1.770	1.721	582,000
2026-07-27	1.860	1.870	1.820	1.820	1.769	112,000
2026-07-24	1.710	1.880	1.700	1.870	1.818	1,360,000
2026-07-23	1.730	1.820	1.690	1.730	1.682	2,950,000
2026-07-22	1.770	1.830	1.680	1.770	1.721	5,856,000
2026-07-21	1.820	1.850	1.750	1.770	1.721	3,000,000
2026-07-20	1.870	1.870	1.760	1.830	1.779	1,276,000
2026-07-17	1.800	1.920	1.770	1.870	1.818	1,712,000
2026-07-16	1.850	1.850	1.780	1.820	1.769	496,000
2026-07-15	1.880	1.900	1.810	1.830	1.779	2,000,000
2026-07-14	1.840	1.920	1.810	1.920	1.866	1,748,000
2026-07-13	1.750	1.990	1.600	1.920	1.866	4,084,000
2026-07-10	1.990	2.040	1.960	2.000	1.944	232,000
2026-07-09	1.950	2.000	1.940	2.000	1.944	1,364,000
2026-07-08	1.960	2.010	1.960	1.960	1.905	176,000
2026-07-07	1.990	2.000	1.930	1.970	1.915	380,000
2026-07-06	1.970	2.020	1.970	1.990	1.935	164,000
2026-07-03	2.020	2.050	1.980	2.020	1.964	412,000
2026-07-02	2.120	2.140	2.020	2.040	1.983	752,000
2026-06-30	1.970	2.120	1.970	2.120	2.061	636,000
2026-06-29	2.020	2.090	1.960	2.030	1.973	996,000
2026-06-26	2.020	2.040	1.960	1.990	1.935	956,000
2026-06-25	2.060	2.090	2.000	2.090	2.032	1,443,171
2026-06-24	2.100	2.140	2.000	2.040	1.983	1,475,172
2026-06-23	2.170	2.200	2.060	2.110	2.051	964,000
2026-06-22	2.330	2.330	2.150	2.150	2.090	1,308,000
2026-06-18	2.370	2.370	2.300	2.350	2.214	1,132,000
2026-06-17	2.460	2.510	2.330	2.370	2.233	876,000
2026-06-16	2.400	2.470	2.330	2.440	2.299	2,044,000
2026-06-15	2.520	2.520	2.340	2.390	2.252	2,336,000
2026-06-12	2.560	2.560	2.430	2.450	2.309	1,991,115
2026-06-11	2.560	2.560	2.490	2.530	2.384	584,000
2026-06-10	2.560	2.580	2.490	2.580	2.431	1,288,000
2026-06-09	2.600	2.650	2.540	2.620	2.469	820,000
2026-06-08	2.710	2.710	2.550	2.580	2.431	1,788,000
2026-06-05	2.840	2.840	2.710	2.750	2.591	1,132,000
2026-06-04	2.770	2.920	2.740	2.820	2.657	3,480,000
2026-06-03	2.800	2.830	2.760	2.820	2.657	1,484,000
2026-06-02	2.830	2.900	2.710	2.840	2.676	2,520,000
2026-06-01	2.850	2.870	2.710	2.810	2.648	4,044,000
2026-05-29	2.930	2.980	2.680	2.780	2.620	6,900,000
2026-05-28	2.900	3.080	2.780	2.900	2.733	5,368,000
2026-05-27	2.800	3.020	2.680	2.880	2.714	5,824,000
2026-05-26	3.080	3.080	2.720	2.770	2.610	5,760,000
2026-05-22	2.910	3.050	2.830	3.020	2.846	3,304,000
2026-05-21	3.070	3.380	2.830	2.910	2.742	6,991,000
2026-05-20	3.000	3.180	2.890	3.000	2.827	10,334,181
2026-05-19	2.790	2.980	2.760	2.980	2.808	6,520,000
2026-05-18	2.790	2.860	2.640	2.750	2.591	8,648,000
2026-05-15	2.970	3.000	2.730	2.790	2.629	10,642,000
2026-05-14	2.430	3.000	2.420	2.940	2.770	25,330,000
2026-05-13	2.350	2.500	2.350	2.430	2.290	1,936,000
2026-05-12	2.420	2.430	2.380	2.380	2.243	296,000
2026-05-11	2.350	2.460	2.350	2.400	2.261	2,680,000
2026-05-08	2.360	2.380	2.340	2.380	2.243	224,000
2026-05-07	2.380	2.400	2.370	2.400	2.261	336,000
2026-05-06	2.340	2.370	2.340	2.370	2.233	80,000
2026-05-05	2.360	2.370	2.340	2.360	2.224	324,000
2026-05-04	2.380	2.400	2.320	2.380	2.243	516,000
2026-04-30	2.380	2.380	2.340	2.380	2.243	120,000

← NewerPage 2 of 3 · 125 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.