Ten Pao Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.350	1.350	1.310	1.330	1.330	124,000
2026-10-21	1.360	1.360	1.350	1.350	1.350	72,000
2026-10-20	1.340	1.370	1.340	1.345	1.345	32,000
2026-10-16	1.400	1.400	1.320	1.340	1.340	900,000
2026-10-15	1.440	1.460	1.385	1.400	1.400	312,000
2026-10-14	1.445	1.490	1.440	1.440	1.440	100,000
2026-10-13	1.475	1.475	1.425	1.440	1.440	268,000
2026-10-12	1.480	1.480	1.475	1.475	1.475	4,000
2026-10-09	1.410	1.500	1.410	1.435	1.435	124,000
2026-10-08	1.480	1.525	1.480	1.510	1.510	220,000
2026-10-07	1.475	1.500	1.410	1.500	1.500	92,000
2026-10-06	1.490	1.490	1.450	1.450	1.450	312,000
2026-10-05	1.500	1.500	1.425	1.425	1.425	168,000
2026-10-02	1.455	1.505	1.430	1.495	1.495	264,000
2026-09-30	1.515	1.515	1.470	1.470	1.470	172,000
2026-09-29	1.495	1.500	1.415	1.500	1.500	480,000
2026-09-28	1.510	1.520	1.500	1.505	1.463	80,000
2026-09-25	1.530	1.530	1.500	1.500	1.458	144,000
2026-09-24	1.520	1.530	1.505	1.530	1.487	192,000
2026-09-23	1.520	1.520	1.500	1.520	1.478	16,000
2026-09-22	1.520	1.545	1.510	1.510	1.468	328,000
2026-09-21	1.530	1.535	1.505	1.525	1.482	620,000
2026-09-18	1.530	1.530	1.505	1.505	1.463	416,000
2026-09-17	1.520	1.520	1.520	1.520	1.478	4,000
2026-09-16	1.520	1.540	1.520	1.540	1.497	380,000
2026-09-15	1.540	1.540	1.540	1.540	1.497	20,000
2026-09-14	1.570	1.570	1.530	1.545	1.502	212,000
2026-09-11	1.610	1.610	1.560	1.570	1.526	200,000
2026-09-10	1.640	1.640	1.580	1.605	1.560	228,000
2026-09-09	1.600	1.640	1.590	1.640	1.594	188,000
2026-09-08	1.645	1.645	1.600	1.635	1.589	288,000
2026-09-07	1.670	1.670	1.600	1.645	1.599	496,000
2026-09-04	1.670	1.680	1.650	1.675	1.628	168,000
2026-09-03	1.660	1.685	1.630	1.675	1.628	508,381
2026-09-02	1.700	1.700	1.660	1.670	1.623	540,000
2026-09-01	1.760	1.760	1.710	1.710	1.662	40,000
2026-08-31	1.750	1.795	1.705	1.770	1.721	496,000
2026-08-28	1.795	1.800	1.750	1.790	1.740	780,000
2026-08-27	1.795	1.800	1.765	1.800	1.750	292,000
2026-08-26	1.795	1.800	1.785	1.800	1.750	1,328,000
2026-08-25	1.770	1.800	1.770	1.800	1.750	528,000
2026-08-24	1.790	1.800	1.775	1.795	1.745	356,000
2026-08-21	1.750	1.780	1.730	1.780	1.730	648,000
2026-08-20	1.800	1.815	1.725	1.780	1.730	1,212,000
2026-08-19	1.770	1.820	1.760	1.810	1.760	2,048,000
2026-08-18	1.720	1.815	1.720	1.795	1.745	1,232,000
2026-08-17	1.730	1.745	1.700	1.740	1.691	432,000
2026-08-14	1.700	1.735	1.680	1.715	1.667	572,000
2026-08-13	1.680	1.720	1.655	1.655	1.609	448,000
2026-08-12	1.720	1.740	1.670	1.710	1.662	798,000
2026-08-11	1.720	1.740	1.710	1.720	1.672	768,000
2026-08-10	1.690	1.735	1.660	1.715	1.667	644,000
2026-08-07	1.645	1.660	1.625	1.655	1.609	408,000
2026-08-06	1.650	1.665	1.630	1.640	1.594	1,276,000
2026-08-05	1.600	1.700	1.595	1.670	1.623	596,000
2026-08-04	1.610	1.610	1.585	1.600	1.555	314,461
2026-08-03	1.700	1.700	1.585	1.600	1.555	1,468,000
2026-07-31	1.760	1.760	1.630	1.680	1.633	548,000
2026-07-30	1.670	1.700	1.620	1.700	1.653	1,456,000
2026-07-29	1.770	1.770	1.680	1.680	1.633	1,368,000

Page 1 of 21 · 1,233 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.