Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.600	1.620	1.590	1.610	1.420	1,184,000
2025-05-09	1.570	1.600	1.570	1.590	1.402	1,188,000
2025-05-08	1.580	1.600	1.570	1.580	1.394	356,000
2025-05-07	1.580	1.590	1.570	1.580	1.394	188,000
2025-05-06	1.620	1.620	1.570	1.580	1.394	382,838
2025-05-02	1.640	1.640	1.590	1.620	1.429	608,000
2025-04-30	1.620	1.620	1.580	1.620	1.429	392,000
2025-04-29	1.500	1.620	1.490	1.620	1.429	972,000
2025-04-28	1.450	1.470	1.450	1.470	1.297	2,168,000
2025-04-25	1.450	1.450	1.430	1.450	1.279	1,348,000
2025-04-24	1.440	1.450	1.430	1.430	1.261	420,000
2025-04-23	1.420	1.450	1.420	1.440	1.270	1,120,000
2025-04-22	1.430	1.430	1.410	1.430	1.261	636,000
2025-04-17	1.430	1.440	1.430	1.430	1.261	80,000
2025-04-16	1.430	1.440	1.420	1.430	1.261	160,000
2025-04-15	1.420	1.460	1.420	1.420	1.253	1,556,000
2025-04-14	1.410	1.430	1.400	1.400	1.235	976,203
2025-04-11	1.410	1.410	1.360	1.380	1.217	532,000
2025-04-10	1.400	1.440	1.390	1.410	1.244	888,000
2025-04-09	1.310	1.340	1.250	1.320	1.164	1,192,000
2025-04-08	1.400	1.420	1.370	1.390	1.226	1,066,000
2025-04-07	1.590	1.590	1.350	1.400	1.235	2,415,999
2025-04-03	1.750	1.770	1.670	1.700	1.499	1,104,000
2025-04-02	1.780	1.790	1.770	1.790	1.579	176,000
2025-04-01	1.790	1.790	1.780	1.780	1.570	128,000
2025-03-31	1.780	1.790	1.740	1.760	1.552	120,000
2025-03-28	1.800	1.800	1.780	1.780	1.570	284,000
2025-03-27	1.780	1.800	1.760	1.800	1.588	352,000
2025-03-26	1.740	1.760	1.740	1.760	1.552	176,000
2025-03-25	1.800	1.800	1.730	1.740	1.535	852,000
2025-03-24	1.890	1.890	1.710	1.780	1.570	5,976,034
2025-03-21	2.000	2.010	1.960	2.000	1.764	652,000
2025-03-20	2.000	2.030	1.980	2.000	1.764	272,000
2025-03-19	2.040	2.080	2.000	2.000	1.764	1,276,000
2025-03-18	1.940	2.070	1.940	2.040	1.799	1,136,000
2025-03-17	1.860	1.990	1.860	1.970	1.738	1,592,000
2025-03-14	1.850	1.860	1.850	1.850	1.632	153,815
2025-03-13	1.840	1.870	1.840	1.850	1.632	392,000
2025-03-12	1.810	1.830	1.810	1.830	1.614	56,000
2025-03-11	1.800	1.840	1.800	1.820	1.605	160,000
2025-03-10	1.850	1.860	1.740	1.840	1.623	453,100
2025-03-07	1.850	1.850	1.830	1.830	1.614	272,000
2025-03-06	1.840	1.850	1.820	1.840	1.623	315,351
2025-03-05	1.780	1.850	1.760	1.830	1.614	1,008,000
2025-03-04	1.800	1.850	1.780	1.810	1.596	508,000
2025-03-03	1.790	1.810	1.770	1.780	1.570	332,000
2025-02-28	1.800	1.830	1.750	1.790	1.579	440,000
2025-02-27	1.810	1.840	1.800	1.810	1.596	352,000
2025-02-26	1.800	1.850	1.780	1.840	1.623	733,808
2025-02-25	1.840	1.840	1.790	1.790	1.579	296,000
2025-02-24	1.810	1.840	1.810	1.840	1.623	588,000
2025-02-21	1.760	1.810	1.750	1.810	1.596	741,000
2025-02-20	1.750	1.750	1.730	1.750	1.544	384,000
2025-02-19	1.780	1.780	1.730	1.730	1.526	302,000
2025-02-18	1.750	1.770	1.740	1.770	1.561	348,000
2025-02-17	1.770	1.780	1.700	1.740	1.535	818,478
2025-02-14	1.680	1.750	1.650	1.730	1.526	968,363
2025-02-13	1.600	1.640	1.600	1.640	1.447	1,308,000
2025-02-12	1.570	1.590	1.550	1.570	1.385	360,000
2025-02-11	1.540	1.540	1.530	1.540	1.358	96,000

← NewerPage 7 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.