Ten Pao Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.820 | 1.820 | 1.750 | 1.800 | 1.251 | 428,000 |
| 2021-12-01 | 1.830 | 1.850 | 1.830 | 1.840 | 1.279 | 133,348 |
| 2021-11-30 | 1.910 | 1.910 | 1.850 | 1.860 | 1.292 | 388,000 |
| 2021-11-29 | 1.850 | 1.890 | 1.840 | 1.890 | 1.313 | 456,000 |
| 2021-11-26 | 1.880 | 1.910 | 1.850 | 1.880 | 1.306 | 115,000 |
| 2021-11-25 | 1.880 | 1.920 | 1.880 | 1.910 | 1.327 | 692,000 |
| 2021-11-24 | 1.860 | 1.900 | 1.850 | 1.900 | 1.320 | 368,000 |
| 2021-11-23 | 1.850 | 1.880 | 1.850 | 1.860 | 1.292 | 292,000 |
| 2021-11-22 | 1.890 | 1.900 | 1.860 | 1.870 | 1.299 | 364,000 |
| 2021-11-19 | 1.900 | 1.920 | 1.850 | 1.880 | 1.306 | 1,166,000 |
| 2021-11-18 | 1.960 | 1.970 | 1.920 | 1.940 | 1.348 | 228,000 |
| 2021-11-17 | 1.970 | 1.980 | 1.950 | 1.960 | 1.362 | 173,641 |
| 2021-11-16 | 1.970 | 1.990 | 1.970 | 1.980 | 1.376 | 148,000 |
| 2021-11-15 | 2.000 | 2.000 | 1.930 | 1.980 | 1.376 | 696,000 |
| 2021-11-12 | 2.020 | 2.020 | 1.960 | 2.000 | 1.390 | 308,000 |
| 2021-11-11 | 2.000 | 2.020 | 1.990 | 2.020 | 1.404 | 284,000 |
| 2021-11-10 | 1.980 | 1.990 | 1.970 | 1.990 | 1.383 | 420,000 |
| 2021-11-09 | 1.980 | 1.980 | 1.960 | 1.980 | 1.376 | 300,000 |
| 2021-11-08 | 1.940 | 2.000 | 1.920 | 2.000 | 1.390 | 568,000 |
| 2021-11-05 | 2.000 | 2.000 | 1.960 | 1.960 | 1.362 | 328,000 |
| 2021-11-04 | 1.920 | 1.970 | 1.920 | 1.960 | 1.362 | 432,000 |
| 2021-11-03 | 1.910 | 1.930 | 1.900 | 1.920 | 1.334 | 420,000 |
| 2021-11-02 | 1.940 | 1.950 | 1.900 | 1.910 | 1.327 | 496,000 |
| 2021-11-01 | 1.900 | 1.950 | 1.900 | 1.940 | 1.348 | 320,000 |
| 2021-10-29 | 1.940 | 1.950 | 1.920 | 1.920 | 1.334 | 628,000 |
| 2021-10-28 | 1.960 | 1.980 | 1.950 | 1.960 | 1.362 | 660,000 |
| 2021-10-27 | 2.000 | 2.010 | 1.970 | 1.980 | 1.376 | 612,000 |
| 2021-10-26 | 2.040 | 2.040 | 2.000 | 2.030 | 1.411 | 276,000 |
| 2021-10-25 | 2.060 | 2.060 | 2.040 | 2.040 | 1.417 | 280,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.