Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.360	2.370	2.300	2.370	2.233	577,480
2026-04-28	2.330	2.370	2.310	2.320	2.186	380,000
2026-04-27	2.350	2.380	2.300	2.370	2.233	256,000
2026-04-24	2.380	2.380	2.380	2.380	2.243	16,000
2026-04-23	2.400	2.400	2.310	2.380	2.243	328,000
2026-04-22	2.380	2.400	2.330	2.400	2.261	152,000
2026-04-21	2.410	2.410	2.310	2.370	2.233	460,000
2026-04-20	2.440	2.460	2.400	2.420	2.280	308,000
2026-04-17	2.440	2.460	2.390	2.450	2.309	180,000
2026-04-16	2.480	2.480	2.450	2.470	2.327	120,000
2026-04-15	2.460	2.460	2.440	2.450	2.309	456,203
2026-04-14	2.440	2.470	2.430	2.470	2.327	356,000
2026-04-13	2.460	2.500	2.440	2.470	2.327	312,000
2026-04-10	2.460	2.570	2.460	2.510	2.365	656,000
2026-04-09	2.450	2.480	2.450	2.470	2.327	196,000
2026-04-08	2.370	2.520	2.370	2.500	2.356	832,000
2026-04-02	2.390	2.450	2.350	2.380	2.243	860,000
2026-04-01	2.350	2.430	2.350	2.390	2.252	664,000
2026-03-31	2.280	2.340	2.260	2.320	2.186	344,000
2026-03-30	2.290	2.300	2.210	2.300	2.167	584,000
2026-03-27	2.280	2.330	2.240	2.300	2.167	1,312,000
2026-03-26	2.200	2.290	2.170	2.280	2.148	964,142
2026-03-25	2.190	2.300	2.120	2.240	2.111	1,320,000
2026-03-24	2.220	2.280	2.080	2.250	2.120	2,330,514
2026-03-23	2.440	2.440	2.040	2.210	2.082	6,088,000
2026-03-20	2.600	2.710	2.600	2.650	2.497	1,268,000
2026-03-19	2.680	2.680	2.620	2.640	2.488	276,000
2026-03-18	2.570	2.670	2.570	2.660	2.506	284,000
2026-03-17	2.620	2.640	2.570	2.620	2.469	700,000
2026-03-16	2.700	2.730	2.620	2.620	2.469	1,264,000
2026-03-13	2.750	2.790	2.660	2.730	2.572	1,344,000
2026-03-12	2.790	2.820	2.720	2.750	2.591	1,660,000
2026-03-11	2.760	2.900	2.740	2.830	2.667	2,308,000
2026-03-10	2.700	2.780	2.700	2.760	2.601	668,000
2026-03-09	2.680	2.690	2.610	2.670	2.516	956,000
2026-03-06	2.720	2.750	2.700	2.720	2.563	140,000
2026-03-05	2.750	2.780	2.740	2.740	2.582	124,000
2026-03-04	2.720	2.750	2.710	2.740	2.582	332,000
2026-03-03	2.820	2.820	2.700	2.750	2.591	448,001
2026-03-02	2.800	2.800	2.720	2.780	2.620	272,000
2026-02-27	2.690	2.800	2.660	2.800	2.638	1,336,000
2026-02-26	2.700	2.730	2.690	2.690	2.535	180,000
2026-02-25	2.750	2.790	2.730	2.730	2.572	300,000
2026-02-24	2.800	2.800	2.720	2.750	2.591	364,000
2026-02-23	2.690	2.790	2.620	2.750	2.591	1,576,000
2026-02-20	2.680	2.690	2.620	2.690	2.535	267,310
2026-02-16	2.700	2.700	2.660	2.660	2.506	88,000
2026-02-13	2.620	2.670	2.620	2.660	2.506	228,000
2026-02-12	2.650	2.680	2.650	2.670	2.516	508,000
2026-02-11	2.680	2.720	2.670	2.670	2.516	587,000
2026-02-10	2.620	2.680	2.620	2.680	2.525	1,004,000
2026-02-09	2.650	2.650	2.600	2.620	2.469	776,000
2026-02-06	2.630	2.630	2.600	2.610	2.459	328,000
2026-02-05	2.680	2.680	2.620	2.630	2.478	1,116,544
2026-02-04	2.720	2.720	2.660	2.710	2.554	360,000
2026-02-03	2.720	2.750	2.700	2.740	2.582	1,340,000
2026-02-02	2.790	2.800	2.640	2.700	2.544	532,000
2026-01-30	2.830	2.830	2.740	2.790	2.629	996,726
2026-01-29	2.800	2.810	2.730	2.810	2.648	968,000
2026-01-28	2.700	2.830	2.660	2.790	2.629	2,696,000

← NewerPage 3 of 5 · 246 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.