Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.490	1.510	1.470	1.500	1.323	468,000
2024-11-07	1.470	1.500	1.460	1.490	1.314	248,000
2024-11-06	1.440	1.490	1.430	1.450	1.279	312,000
2024-11-05	1.420	1.480	1.420	1.450	1.279	412,000
2024-11-04	1.430	1.440	1.430	1.430	1.261	840,000
2024-11-01	1.440	1.440	1.420	1.430	1.261	288,000
2024-10-31	1.440	1.450	1.410	1.450	1.279	312,000
2024-10-30	1.480	1.480	1.410	1.460	1.288	756,000
2024-10-29	1.470	1.480	1.460	1.480	1.305	252,000
2024-10-28	1.490	1.490	1.460	1.470	1.297	416,000
2024-10-25	1.480	1.490	1.460	1.490	1.314	212,000
2024-10-24	1.470	1.500	1.470	1.490	1.314	396,000
2024-10-23	1.450	1.460	1.440	1.440	1.270	220,000
2024-10-22	1.480	1.480	1.440	1.470	1.297	268,000
2024-10-21	1.440	1.470	1.430	1.460	1.288	196,000
2024-10-18	1.450	1.450	1.430	1.430	1.261	256,000
2024-10-17	1.430	1.430	1.420	1.420	1.253	140,000
2024-10-16	1.550	1.550	1.380	1.390	1.226	4,408,000
2024-10-15	1.550	1.580	1.540	1.550	1.367	120,000
2024-10-14	1.570	1.570	1.550	1.550	1.367	416,000
2024-10-10	1.570	1.580	1.530	1.560	1.376	252,000
2024-10-09	1.560	1.590	1.520	1.560	1.376	704,000
2024-10-08	1.650	1.650	1.530	1.570	1.385	728,000
2024-10-07	1.620	1.620	1.580	1.620	1.429	1,452,000
2024-10-04	1.550	1.600	1.550	1.600	1.411	1,557,949
2024-10-03	1.620	1.620	1.570	1.590	1.357	454,000
2024-10-02	1.510	1.640	1.510	1.620	1.382	1,440,363
2024-09-30	1.510	1.530	1.500	1.510	1.288	752,000
2024-09-27	1.440	1.480	1.440	1.480	1.263	663,999
2024-09-26	1.420	1.450	1.390	1.440	1.229	384,000
2024-09-25	1.370	1.380	1.370	1.380	1.177	124,000
2024-09-24	1.370	1.380	1.360	1.370	1.169	256,000
2024-09-23	1.350	1.380	1.350	1.370	1.169	89,963
2024-09-20	1.360	1.370	1.340	1.350	1.152	434,726
2024-09-19	1.370	1.380	1.370	1.380	1.177	636,000
2024-09-17	1.360	1.360	1.340	1.360	1.160	170,000
2024-09-16	1.330	1.350	1.330	1.340	1.143	688,000
2024-09-13	1.360	1.360	1.330	1.340	1.143	156,000
2024-09-12	1.340	1.340	1.340	1.340	1.143	8,000
2024-09-11	1.350	1.350	1.330	1.330	1.135	216,000
2024-09-10	1.350	1.350	1.340	1.340	1.143	196,000
2024-09-09	1.350	1.350	1.330	1.340	1.143	212,000
2024-09-05	1.340	1.340	1.330	1.340	1.143	24,000
2024-09-04	1.350	1.350	1.340	1.350	1.152	580,000
2024-09-03	1.360	1.360	1.360	1.360	1.160	36,000
2024-09-02	1.360	1.360	1.360	1.360	1.160	64,000
2024-08-30	1.350	1.370	1.340	1.340	1.143	328,000
2024-08-29	1.340	1.360	1.340	1.360	1.160	256,000
2024-08-28	1.340	1.380	1.340	1.360	1.160	512,000
2024-08-27	1.310	1.330	1.310	1.330	1.135	324,000
2024-08-26	1.350	1.370	1.320	1.320	1.126	2,420,000
2024-08-23	1.200	1.220	1.200	1.220	1.041	92,000
2024-08-22	1.220	1.220	1.200	1.200	1.024	272,000
2024-08-21	1.210	1.220	1.210	1.220	1.041	160,000
2024-08-20	1.200	1.220	1.200	1.210	1.032	344,000
2024-08-19	1.190	1.220	1.170	1.210	1.032	144,000
2024-08-16	1.170	1.170	1.170	1.170	0.998	20,000
2024-08-15	1.200	1.200	1.200	1.200	1.024	0
2024-08-14	1.200	1.200	1.180	1.200	1.024	148,000
2024-08-13	1.200	1.200	1.200	1.200	1.024	4,000

← NewerPage 9 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.