Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong · Delayed Price · Currency is HKD 2.660
-0.010 (-0.37%)
At close: Jan 23, 2026
Ten Pao Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.67 | 2.67 | 2.59 | 2.61 | - | -2.25% | 796,000 |
| Jan 22, 2026 | 2.59 | 2.68 | 2.59 | 2.67 | 2.67 | 3.09% | 1,356,000 |
| Jan 21, 2026 | 2.50 | 2.63 | 2.50 | 2.59 | 2.59 | 2.37% | 1,797,814 |
| Jan 20, 2026 | 2.55 | 2.57 | 2.50 | 2.53 | 2.53 | - | 1,794,000 |
| Jan 19, 2026 | 2.38 | 2.55 | 2.37 | 2.53 | 2.53 | 5.86% | 3,380,000 |
| Jan 16, 2026 | 2.24 | 2.39 | 2.24 | 2.39 | 2.39 | 4.37% | 1,628,000 |
| Jan 15, 2026 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | 0.44% | 832,000 |
| Jan 14, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 2.70% | 584,000 |
| Jan 13, 2026 | 2.28 | 2.30 | 2.20 | 2.22 | 2.22 | -2.20% | 1,024,000 |
| Jan 12, 2026 | 2.28 | 2.32 | 2.23 | 2.27 | 2.27 | - | 1,128,000 |
| Jan 9, 2026 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -0.44% | 152,000 |
| Jan 8, 2026 | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | 0.44% | 164,000 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | 0.44% | 292,000 |
| Jan 6, 2026 | 2.19 | 2.27 | 2.19 | 2.26 | 2.26 | 3.20% | 828,000 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.14 | 2.19 | 2.19 | 0.92% | 268,000 |
| Jan 2, 2026 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | 0.93% | 272,000 |
| Dec 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Dec 30, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 1.90% | 36,000 |
| Dec 29, 2025 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | -0.47% | 96,000 |
| Dec 24, 2025 | 2.10 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 145,284 |
| Dec 23, 2025 | 2.09 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 72,000 |
| Dec 22, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 0.48% | 304,000 |
| Dec 19, 2025 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | 1.97% | 132,000 |
| Dec 18, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | - | 204,000 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.98% | 452,000 |
| Dec 16, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 124,000 |
| Dec 15, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.94% | 224,000 |
| Dec 12, 2025 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 168,000 |
| Dec 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.47% | - |
| Dec 10, 2025 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 72,000 |
| Dec 9, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.47% | 80,000 |
| Dec 8, 2025 | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | -0.46% | 88,000 |
| Dec 5, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 0.47% | 184,000 |
| Dec 4, 2025 | 2.12 | 2.16 | 2.11 | 2.15 | 2.15 | 0.47% | 364,000 |
| Dec 3, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 64,000 |
| Dec 2, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 164,000 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.47% | 220,000 |
| Nov 28, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.40% | 180,000 |
| Nov 27, 2025 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 168,000 |
| Nov 26, 2025 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | - | 24,000 |
| Nov 25, 2025 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | 1.90% | 352,000 |
| Nov 24, 2025 | 2.10 | 2.17 | 2.05 | 2.10 | 2.10 | 0.48% | 748,000 |
| Nov 21, 2025 | 2.15 | 2.18 | 2.07 | 2.09 | 2.09 | -3.69% | 740,000 |
| Nov 20, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -1.81% | 360,000 |
| Nov 19, 2025 | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | 0.91% | 633,000 |
| Nov 18, 2025 | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 684,000 |
| Nov 17, 2025 | 2.20 | 2.25 | 2.19 | 2.20 | 2.20 | -0.45% | 860,000 |
| Nov 14, 2025 | 2.24 | 2.25 | 2.20 | 2.21 | 2.21 | -1.34% | 388,000 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | 0.45% | 320,000 |
| Nov 12, 2025 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | -0.89% | 176,000 |