Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.980	2.030	1.980	1.980	1.376	272,000
2022-03-01	2.000	2.090	2.000	2.010	1.397	232,000
2022-02-28	1.960	2.000	1.960	2.000	1.390	96,000
2022-02-25	2.000	2.000	1.960	1.960	1.362	320,000
2022-02-24	1.960	1.980	1.950	1.960	1.362	536,000
2022-02-23	1.980	2.010	1.980	1.980	1.376	136,000
2022-02-22	2.010	2.010	1.900	1.950	1.355	508,000
2022-02-21	2.100	2.100	2.040	2.040	1.417	128,000
2022-02-18	2.160	2.160	2.110	2.110	1.466	132,000
2022-02-17	2.170	2.220	2.160	2.180	1.515	44,000
2022-02-16	2.140	2.220	2.120	2.180	1.515	128,000
2022-02-15	2.170	2.170	2.110	2.130	1.480	180,000
2022-02-14	2.200	2.220	2.200	2.210	1.536	384,000
2022-02-11	2.220	2.220	2.220	2.220	1.543	168,000
2022-02-10	2.200	2.240	2.200	2.220	1.543	220,000
2022-02-09	2.180	2.230	2.180	2.200	1.529	324,000
2022-02-08	2.180	2.180	2.170	2.180	1.515	244,000
2022-02-07	2.130	2.180	2.130	2.180	1.515	112,000
2022-02-04	2.110	2.130	2.100	2.130	1.480	272,000
2022-01-31	2.100	2.100	2.100	2.100	1.459	144,000
2022-01-28	2.110	2.140	2.100	2.110	1.466	136,000
2022-01-27	2.110	2.140	2.090	2.140	1.487	548,000
2022-01-26	2.120	2.180	2.120	2.180	1.515	320,000
2022-01-25	2.100	2.130	2.100	2.120	1.473	604,000
2022-01-24	2.130	2.210	2.130	2.150	1.494	136,000
2022-01-21	2.200	2.200	2.120	2.180	1.515	560,000
2022-01-20	2.100	2.180	2.060	2.180	1.515	4,751,894
2022-01-19	2.110	2.110	2.080	2.080	1.445	88,000
2022-01-18	2.050	2.100	2.030	2.100	1.459	570,000
2022-01-17	2.060	2.060	2.060	2.060	1.431	0
2022-01-14	2.060	2.110	2.050	2.060	1.431	228,000
2022-01-13	2.030	2.100	2.030	2.090	1.452	216,000
2022-01-12	2.010	2.030	1.970	2.030	1.411	196,000
2022-01-11	2.010	2.030	2.000	2.030	1.411	112,000
2022-01-10	2.010	2.070	2.010	2.070	1.438	120,000
2022-01-07	1.940	2.060	1.930	2.040	1.417	884,000
2022-01-06	1.880	1.930	1.880	1.930	1.341	104,000
2022-01-05	1.890	1.890	1.880	1.890	1.313	56,000
2022-01-04	1.860	1.870	1.860	1.870	1.299	8,000
2022-01-03	1.870	1.940	1.850	1.860	1.292	536,000
2021-12-31	1.900	1.900	1.880	1.880	1.306	280,000
2021-12-30	1.840	1.850	1.840	1.850	1.285	54,748
2021-12-29	1.840	1.860	1.840	1.860	1.292	176,000
2021-12-28	1.800	1.870	1.800	1.840	1.279	296,000
2021-12-24	1.850	1.850	1.850	1.850	1.285	0
2021-12-23	1.860	1.860	1.850	1.850	1.285	468,000
2021-12-22	1.860	1.870	1.850	1.860	1.292	260,800
2021-12-21	1.830	1.860	1.830	1.840	1.279	88,000
2021-12-20	1.790	1.820	1.760	1.820	1.265	208,000
2021-12-17	1.880	1.880	1.810	1.860	1.292	120,000
2021-12-16	1.850	1.860	1.820	1.860	1.292	80,000
2021-12-15	1.840	1.870	1.790	1.850	1.285	628,000
2021-12-14	1.820	1.860	1.790	1.840	1.279	508,000
2021-12-13	1.910	1.910	1.840	1.860	1.292	220,000
2021-12-10	1.850	1.900	1.780	1.900	1.320	420,000
2021-12-09	1.780	1.820	1.770	1.810	1.258	132,000
2021-12-08	1.750	1.830	1.750	1.780	1.237	180,000
2021-12-07	1.890	1.890	1.760	1.800	1.251	168,000
2021-12-06	1.760	1.760	1.690	1.740	1.209	676,000
2021-12-03	1.800	1.800	1.760	1.780	1.237	128,000

← NewerPage 20 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.