Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.640	2.690	2.610	2.690	2.535	1,904,000
2026-01-26	2.660	2.660	2.620	2.640	2.488	369,480
2026-01-23	2.670	2.670	2.590	2.660	2.506	1,172,000
2026-01-22	2.590	2.680	2.590	2.670	2.516	1,356,000
2026-01-21	2.500	2.630	2.500	2.590	2.440	1,797,814
2026-01-20	2.550	2.570	2.500	2.530	2.384	1,794,000
2026-01-19	2.380	2.550	2.370	2.530	2.384	3,380,000
2026-01-16	2.240	2.390	2.240	2.390	2.252	1,628,000
2026-01-15	2.300	2.300	2.260	2.290	2.158	832,000
2026-01-14	2.240	2.280	2.240	2.280	2.148	584,000
2026-01-13	2.280	2.300	2.200	2.220	2.092	1,024,000
2026-01-12	2.280	2.320	2.230	2.270	2.139	1,128,000
2026-01-09	2.250	2.270	2.250	2.270	2.139	152,000
2026-01-08	2.280	2.280	2.250	2.280	2.148	164,000
2026-01-07	2.300	2.300	2.250	2.270	2.139	292,000
2026-01-06	2.190	2.270	2.190	2.260	2.130	828,000
2026-01-05	2.200	2.200	2.140	2.190	2.064	268,000
2026-01-02	2.190	2.190	2.160	2.170	2.045	272,000
2025-12-31	2.150	2.150	2.150	2.150	2.026	0
2025-12-30	2.160	2.160	2.130	2.150	2.026	36,000
2025-12-29	2.050	2.110	2.050	2.110	1.988	96,000
2025-12-24	2.100	2.130	2.090	2.120	1.998	145,284
2025-12-23	2.090	2.100	2.060	2.100	1.979	72,000
2025-12-22	2.080	2.100	2.080	2.080	1.960	304,000
2025-12-19	2.100	2.100	2.060	2.070	1.951	132,000
2025-12-18	2.040	2.040	2.000	2.030	1.913	204,000
2025-12-17	2.060	2.060	2.020	2.030	1.913	452,000
2025-12-16	2.100	2.100	2.050	2.050	1.932	124,000
2025-12-15	2.110	2.110	2.100	2.100	1.979	224,000
2025-12-12	2.140	2.150	2.110	2.120	1.998	168,000
2025-12-11	2.130	2.130	2.130	2.130	2.007	0
2025-12-10	2.130	2.140	2.120	2.120	1.998	72,000
2025-12-09	2.150	2.150	2.140	2.140	2.016	80,000
2025-12-08	2.140	2.190	2.140	2.150	2.026	88,000
2025-12-05	2.180	2.180	2.160	2.160	2.035	184,000
2025-12-04	2.120	2.160	2.110	2.150	2.026	364,000
2025-12-03	2.120	2.140	2.120	2.140	2.016	64,000
2025-12-02	2.100	2.140	2.100	2.140	2.016	164,000
2025-12-01	2.120	2.120	2.110	2.110	1.988	220,000
2025-11-28	2.160	2.160	2.110	2.120	1.998	180,000
2025-11-27	2.130	2.150	2.130	2.150	2.026	168,000
2025-11-26	2.140	2.150	2.140	2.140	2.016	24,000
2025-11-25	2.120	2.150	2.120	2.140	2.016	352,000
2025-11-24	2.100	2.170	2.050	2.100	1.979	748,000
2025-11-21	2.150	2.180	2.070	2.090	1.969	740,000
2025-11-20	2.210	2.210	2.170	2.170	2.045	360,000
2025-11-19	2.180	2.210	2.170	2.210	2.082	633,000
2025-11-18	2.210	2.210	2.180	2.190	2.064	684,000
2025-11-17	2.200	2.250	2.190	2.200	2.073	860,000
2025-11-14	2.240	2.250	2.200	2.210	2.082	388,000
2025-11-13	2.250	2.250	2.220	2.240	2.111	320,000
2025-11-12	2.250	2.260	2.220	2.230	2.101	176,000
2025-11-11	2.250	2.250	2.230	2.250	2.120	428,000
2025-11-10	2.250	2.270	2.210	2.250	2.120	276,000
2025-11-07	2.220	2.240	2.210	2.220	2.092	380,000
2025-11-06	2.210	2.250	2.210	2.240	2.111	200,000
2025-11-05	2.210	2.210	2.180	2.210	2.082	144,000
2025-11-04	2.220	2.270	2.210	2.220	2.092	280,000
2025-11-03	2.280	2.280	2.150	2.250	2.120	920,000
2025-10-31	2.290	2.290	2.270	2.270	2.139	296,000

← NewerPage 4 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.