Skip to main content
logo
Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.300
+0.020 (0.88%)
At close: Mar 27, 2026

Ten Pao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.282.332.242.302.300.88%1,312,000
Mar 26, 20262.202.292.172.282.281.79%964,142
Mar 25, 20262.192.302.122.242.24-0.44%1,320,000
Mar 24, 20262.222.282.082.252.251.81%2,330,514
Mar 23, 20262.442.442.042.212.21-16.60%6,088,000
Mar 20, 20262.602.712.602.652.650.38%1,268,000
Mar 19, 20262.682.682.622.642.64-0.75%276,000
Mar 18, 20262.572.672.572.662.661.53%284,000
Mar 17, 20262.622.642.572.622.62-700,000
Mar 16, 20262.702.732.622.622.62-4.03%1,264,000
Mar 13, 20262.752.792.662.732.73-0.73%1,344,000
Mar 12, 20262.792.822.722.752.75-2.83%1,660,000
Mar 11, 20262.762.902.742.832.832.54%2,308,000
Mar 10, 20262.702.782.702.762.763.37%668,000
Mar 9, 20262.682.692.612.672.67-1.84%956,000
Mar 6, 20262.722.752.702.722.72-0.73%140,000
Mar 5, 20262.752.782.742.742.74-124,000
Mar 4, 20262.722.752.712.742.74-0.36%332,000
Mar 3, 20262.822.822.702.752.75-1.08%448,001
Mar 2, 20262.802.802.722.782.78-0.71%272,000
Feb 27, 20262.692.802.662.802.804.09%1,336,000
Feb 26, 20262.702.732.692.692.69-1.47%180,000
Feb 25, 20262.752.792.732.732.73-0.73%300,000
Feb 24, 20262.802.802.722.752.75-364,000
Feb 23, 20262.692.792.622.752.752.23%1,576,000
Feb 20, 20262.682.692.622.692.691.13%267,310
Feb 16, 20262.702.702.662.662.66-88,000
Feb 13, 20262.622.672.622.662.66-0.37%228,000
Feb 12, 20262.652.682.652.672.67-508,000
Feb 11, 20262.682.722.672.672.67-0.37%587,000
Feb 10, 20262.622.682.622.682.682.29%1,004,000
Feb 9, 20262.652.652.602.622.620.38%776,000
Feb 6, 20262.632.632.602.612.61-0.76%328,000
Feb 5, 20262.682.682.622.632.63-2.95%1,116,544
Feb 4, 20262.722.722.662.712.71-1.09%360,000
Feb 3, 20262.722.752.702.742.741.48%1,340,000
Feb 2, 20262.792.802.642.702.70-3.23%532,000
Jan 30, 20262.832.832.742.792.79-0.71%996,726
Jan 29, 20262.802.812.732.812.810.72%968,000
Jan 28, 20262.702.832.662.792.793.72%2,696,000
Jan 27, 20262.642.692.612.692.691.89%1,904,000
Jan 26, 20262.662.662.622.642.64-0.75%369,480
Jan 23, 20262.672.672.592.662.66-0.37%1,172,000
Jan 22, 20262.592.682.592.672.673.09%1,356,000
Jan 21, 20262.502.632.502.592.592.37%1,797,814
Jan 20, 20262.552.572.502.532.53-1,794,000
Jan 19, 20262.382.552.372.532.535.86%3,380,000
Jan 16, 20262.242.392.242.392.394.37%1,628,000
Jan 15, 20262.302.302.262.292.290.44%832,000
Jan 14, 20262.242.282.242.282.282.70%584,000