Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.540	1.550	1.520	1.520	1.341	36,000
2025-02-07	1.520	1.530	1.510	1.510	1.332	555,000
2025-02-06	1.510	1.520	1.500	1.500	1.323	202,000
2025-02-05	1.500	1.510	1.500	1.510	1.332	106,000
2025-02-04	1.500	1.510	1.490	1.500	1.323	312,000
2025-02-03	1.540	1.540	1.480	1.480	1.305	632,000
2025-01-28	1.540	1.550	1.540	1.540	1.358	2,268,400
2025-01-27	1.550	1.550	1.540	1.540	1.358	352,000
2025-01-24	1.530	1.550	1.530	1.540	1.358	100,000
2025-01-23	1.510	1.540	1.500	1.530	1.350	98,000
2025-01-22	1.540	1.540	1.520	1.520	1.341	44,000
2025-01-21	1.520	1.540	1.520	1.540	1.358	140,000
2025-01-20	1.520	1.550	1.520	1.550	1.367	12,000
2025-01-17	1.540	1.540	1.540	1.540	1.358	8,000
2025-01-16	1.550	1.550	1.540	1.550	1.367	224,000
2025-01-15	1.520	1.520	1.520	1.520	1.341	0
2025-01-14	1.540	1.550	1.520	1.520	1.341	267,400
2025-01-13	1.550	1.550	1.530	1.530	1.350	180,000
2025-01-10	1.550	1.550	1.550	1.550	1.367	62,000
2025-01-09	1.540	1.540	1.530	1.530	1.350	12,000
2025-01-08	1.500	1.540	1.500	1.530	1.350	156,000
2025-01-07	1.530	1.530	1.500	1.510	1.332	192,000
2025-01-06	1.530	1.530	1.500	1.530	1.350	410,156
2025-01-03	1.510	1.540	1.500	1.530	1.350	256,000
2025-01-02	1.510	1.510	1.490	1.490	1.314	164,000
2024-12-31	1.500	1.520	1.470	1.500	1.323	76,000
2024-12-30	1.490	1.500	1.480	1.500	1.323	220,000
2024-12-27	1.490	1.490	1.460	1.480	1.305	136,000
2024-12-24	1.460	1.470	1.460	1.460	1.288	256,000
2024-12-23	1.520	1.540	1.460	1.460	1.288	320,000
2024-12-20	1.500	1.510	1.480	1.480	1.305	184,000
2024-12-19	1.460	1.490	1.450	1.460	1.288	92,000
2024-12-18	1.500	1.500	1.460	1.460	1.288	88,000
2024-12-17	1.480	1.480	1.470	1.470	1.297	74,000
2024-12-16	1.490	1.490	1.490	1.490	1.314	88,000
2024-12-13	1.500	1.500	1.480	1.490	1.314	96,000
2024-12-12	1.480	1.510	1.470	1.500	1.323	176,000
2024-12-11	1.490	1.490	1.460	1.490	1.314	380,000
2024-12-10	1.500	1.530	1.470	1.490	1.314	184,000
2024-12-09	1.510	1.510	1.410	1.490	1.314	324,000
2024-12-06	1.510	1.510	1.510	1.510	1.332	20,000
2024-12-05	1.500	1.510	1.480	1.510	1.332	332,000
2024-12-04	1.510	1.510	1.500	1.510	1.332	28,000
2024-12-03	1.500	1.520	1.500	1.510	1.332	92,000
2024-12-02	1.520	1.520	1.480	1.500	1.323	384,000
2024-11-29	1.500	1.510	1.500	1.510	1.332	20,000
2024-11-28	1.500	1.510	1.490	1.490	1.314	116,000
2024-11-27	1.510	1.530	1.500	1.520	1.341	116,000
2024-11-26	1.560	1.560	1.520	1.520	1.341	452,000
2024-11-25	1.550	1.560	1.500	1.530	1.350	188,000
2024-11-22	1.540	1.550	1.510	1.540	1.358	292,000
2024-11-21	1.540	1.560	1.540	1.540	1.358	197,000
2024-11-20	1.560	1.560	1.540	1.540	1.358	100,000
2024-11-19	1.520	1.550	1.520	1.550	1.367	748,000
2024-11-18	1.500	1.520	1.500	1.510	1.332	296,000
2024-11-15	1.520	1.520	1.480	1.490	1.314	240,000
2024-11-14	1.510	1.510	1.510	1.510	1.332	12,000
2024-11-13	1.490	1.490	1.470	1.480	1.305	180,000
2024-11-12	1.510	1.510	1.480	1.500	1.323	180,000
2024-11-11	1.500	1.510	1.490	1.500	1.323	432,000

← NewerPage 8 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.