Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.290	2.290	2.270	2.270	2.139	296,000
2025-10-30	2.300	2.340	2.270	2.280	2.148	316,000
2025-10-28	2.340	2.340	2.280	2.300	2.167	308,000
2025-10-27	2.190	2.330	2.190	2.310	2.177	1,021,000
2025-10-24	2.190	2.190	2.180	2.180	2.054	136,000
2025-10-23	2.190	2.190	2.170	2.180	2.054	276,000
2025-10-22	2.230	2.230	2.190	2.200	2.073	96,000
2025-10-21	2.220	2.250	2.220	2.230	2.101	232,000
2025-10-20	2.190	2.220	2.180	2.220	2.092	156,000
2025-10-17	2.200	2.210	2.160	2.180	2.054	324,000
2025-10-16	2.230	2.260	2.190	2.240	2.111	456,000
2025-10-15	2.150	2.230	2.150	2.230	2.101	588,000
2025-10-14	2.200	2.200	2.130	2.130	2.007	413,000
2025-10-13	2.080	2.200	2.030	2.180	2.054	348,000
2025-10-10	2.240	2.240	2.170	2.190	2.064	556,000
2025-10-09	2.250	2.270	2.240	2.250	2.120	276,000
2025-10-08	2.270	2.270	2.230	2.240	2.111	356,000
2025-10-06	2.200	2.270	2.200	2.270	2.139	316,000
2025-10-03	2.220	2.230	2.170	2.210	2.082	478,600
2025-10-02	2.140	2.230	2.140	2.220	2.033	2,738,000
2025-09-30	2.140	2.150	2.130	2.140	1.960	1,760,000
2025-09-29	2.150	2.150	2.130	2.140	1.960	816,000
2025-09-26	2.100	2.150	2.100	2.150	1.969	452,000
2025-09-25	2.150	2.150	2.130	2.150	1.969	372,000
2025-09-24	2.140	2.140	2.130	2.130	1.951	668,000
2025-09-23	2.180	2.200	2.130	2.150	1.969	1,160,331
2025-09-22	2.200	2.200	2.170	2.190	2.006	532,000
2025-09-19	2.200	2.240	2.190	2.200	2.015	704,000
2025-09-18	2.200	2.250	2.180	2.200	2.015	424,000
2025-09-17	2.190	2.190	2.120	2.170	1.988	1,584,000
2025-09-16	2.290	2.300	2.160	2.200	2.015	1,724,000
2025-09-15	2.290	2.330	2.270	2.290	2.098	840,000
2025-09-12	2.300	2.340	2.300	2.300	2.107	736,000
2025-09-11	2.340	2.380	2.320	2.330	2.134	980,000
2025-09-10	2.410	2.410	2.350	2.370	2.171	916,000
2025-09-09	2.390	2.400	2.370	2.380	2.180	884,000
2025-09-08	2.260	2.390	2.260	2.380	2.180	1,809,000
2025-09-05	2.260	2.260	2.250	2.250	2.061	140,544
2025-09-04	2.220	2.240	2.210	2.220	2.033	320,000
2025-09-03	2.230	2.240	2.210	2.230	2.043	240,000
2025-09-02	2.260	2.260	2.220	2.230	2.043	472,000
2025-09-01	2.240	2.260	2.220	2.250	2.061	528,000
2025-08-29	2.190	2.210	2.180	2.210	2.024	1,768,000
2025-08-28	2.160	2.170	2.150	2.170	1.988	164,000
2025-08-27	2.130	2.180	2.130	2.160	1.978	664,000
2025-08-26	2.140	2.180	2.140	2.140	1.960	468,000
2025-08-25	2.150	2.200	2.130	2.140	1.960	1,384,000
2025-08-22	2.110	2.150	2.080	2.140	1.960	3,944,000
2025-08-21	1.990	2.000	1.960	2.000	1.832	464,000
2025-08-20	1.990	1.990	1.970	1.990	1.823	336,000
2025-08-19	2.010	2.010	1.980	2.010	1.841	312,000
2025-08-18	2.020	2.070	1.990	2.020	1.850	432,000
2025-08-15	2.020	2.020	2.010	2.020	1.850	48,000
2025-08-14	2.040	2.040	1.990	2.020	1.850	440,000
2025-08-13	2.040	2.050	2.000	2.010	1.841	424,000
2025-08-12	2.050	2.050	2.020	2.020	1.850	276,000
2025-08-11	2.050	2.070	2.030	2.040	1.869	496,000
2025-08-08	1.990	2.070	1.990	2.050	1.878	712,000
2025-08-07	2.010	2.010	1.990	2.000	1.832	416,000
2025-08-06	2.000	2.000	1.980	1.990	1.823	340,000

← NewerPage 5 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.