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
2021-10-22	2.040	2.040	2.030	2.040	1.417	104,000
2021-10-21	2.030	2.060	2.020	2.030	1.411	668,000
2021-10-20	2.030	2.090	2.030	2.050	1.424	260,000
2021-10-19	2.060	2.070	2.020	2.020	1.404	267,894
2021-10-18	2.070	2.080	2.050	2.050	1.424	116,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.