Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.950	1.990	1.950	1.990	1.823	456,000
2025-08-04	1.930	1.960	1.900	1.950	1.786	300,000
2025-08-01	1.960	1.960	1.930	1.930	1.768	288,000
2025-07-31	1.970	1.990	1.960	1.960	1.795	316,000
2025-07-30	1.970	1.990	1.970	1.970	1.804	140,000
2025-07-29	2.000	2.000	1.960	1.970	1.804	240,000
2025-07-28	1.910	2.000	1.910	2.000	1.832	500,000
2025-07-25	1.960	2.000	1.920	1.980	1.814	1,824,000
2025-07-24	1.950	1.950	1.930	1.940	1.777	420,000
2025-07-23	1.900	1.950	1.900	1.950	1.786	744,000
2025-07-22	1.900	1.920	1.880	1.920	1.759	384,000
2025-07-21	1.860	1.910	1.850	1.900	1.740	911,650
2025-07-18	1.820	1.840	1.820	1.840	1.685	539,000
2025-07-17	1.830	1.830	1.800	1.800	1.649	1,215,303
2025-07-16	1.810	1.830	1.800	1.820	1.667	3,792,000
2025-07-15	1.780	1.800	1.780	1.800	1.649	1,216,000
2025-07-14	1.730	1.770	1.730	1.770	1.621	144,000
2025-07-11	1.750	1.760	1.740	1.750	1.603	246,314
2025-07-10	1.720	1.740	1.700	1.730	1.585	392,000
2025-07-09	1.730	1.730	1.710	1.720	1.575	488,000
2025-07-08	1.700	1.770	1.700	1.710	1.566	1,396,000
2025-07-07	1.670	1.690	1.670	1.690	1.548	224,000
2025-07-04	1.660	1.680	1.630	1.660	1.521	372,000
2025-07-03	1.660	1.680	1.640	1.660	1.521	316,000
2025-07-02	1.680	1.680	1.650	1.680	1.539	220,000
2025-06-30	1.710	1.720	1.700	1.700	1.557	168,000
2025-06-27	1.720	1.720	1.690	1.690	1.548	260,000
2025-06-26	1.630	1.700	1.630	1.690	1.548	724,000
2025-06-25	1.620	1.630	1.610	1.620	1.484	452,000
2025-06-24	1.600	1.610	1.590	1.610	1.475	248,000
2025-06-23	1.580	1.620	1.580	1.620	1.484	980,000
2025-06-20	1.620	1.620	1.600	1.620	1.429	496,000
2025-06-19	1.610	1.630	1.600	1.600	1.411	416,000
2025-06-18	1.600	1.620	1.600	1.620	1.429	172,000
2025-06-17	1.630	1.650	1.600	1.600	1.411	864,000
2025-06-16	1.610	1.630	1.610	1.630	1.438	164,000
2025-06-13	1.620	1.620	1.610	1.610	1.420	304,000
2025-06-12	1.590	1.630	1.570	1.620	1.429	324,000
2025-06-11	1.560	1.590	1.560	1.590	1.402	320,000
2025-06-10	1.570	1.570	1.560	1.560	1.376	28,000
2025-06-09	1.540	1.570	1.540	1.570	1.385	152,000
2025-06-06	1.540	1.540	1.510	1.540	1.358	372,000
2025-06-05	1.520	1.550	1.520	1.520	1.341	540,000
2025-06-04	1.520	1.550	1.520	1.520	1.341	508,100
2025-06-03	1.520	1.550	1.520	1.530	1.350	376,000
2025-06-02	1.540	1.540	1.520	1.530	1.350	241,655
2025-05-30	1.550	1.560	1.530	1.530	1.350	476,000
2025-05-29	1.530	1.560	1.530	1.560	1.376	1,320,000
2025-05-28	1.580	1.600	1.500	1.530	1.350	2,236,000
2025-05-27	1.580	1.580	1.560	1.580	1.394	416,000
2025-05-26	1.590	1.600	1.580	1.580	1.394	352,000
2025-05-23	1.610	1.610	1.590	1.600	1.411	916,000
2025-05-22	1.630	1.630	1.610	1.620	1.429	184,000
2025-05-21	1.630	1.630	1.610	1.630	1.438	52,000
2025-05-20	1.620	1.620	1.620	1.620	1.429	104,000
2025-05-19	1.610	1.640	1.600	1.600	1.411	832,000
2025-05-16	1.620	1.620	1.600	1.600	1.411	277,000
2025-05-15	1.640	1.640	1.600	1.600	1.411	160,000
2025-05-14	1.630	1.640	1.620	1.630	1.438	360,000
2025-05-13	1.640	1.650	1.610	1.650	1.455	280,000

← NewerPage 6 of 21 · 1,234 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.