Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.035 (-2.18%)
Sep 11, 2026, 3:46 PM HKT
Ten Pao Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.18% | 200,000 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -2.13% | 228,000 |
| Sep 9, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 0.31% | 188,000 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 288,000 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.79% | 496,000 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 168,000 |
| Sep 3, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | 0.30% | 508,381 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 540,000 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 40,000 |
| Aug 31, 2026 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 496,000 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 780,000 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 292,000 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 1,328,000 |
| Aug 25, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.28% | 528,000 |
| Aug 24, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | 356,000 |
| Aug 21, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | - | 648,000 |
| Aug 20, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -1.66% | 1,212,000 |
| Aug 19, 2026 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | 0.84% | 2,048,000 |
| Aug 18, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 3.16% | 1,232,000 |
| Aug 17, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 1.46% | 432,000 |
| Aug 14, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 3.63% | 572,000 |
| Aug 13, 2026 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -3.22% | 448,000 |
| Aug 12, 2026 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 798,000 |
| Aug 11, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.29% | 768,000 |
| Aug 10, 2026 | 1.69 | 1.74 | 1.66 | 1.72 | 1.72 | 3.63% | 644,000 |
| Aug 7, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.91% | 408,000 |
| Aug 6, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 1,276,000 |
| Aug 5, 2026 | 1.60 | 1.70 | 1.60 | 1.67 | 1.67 | 4.37% | 596,000 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 314,461 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -4.76% | 1,468,000 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -1.18% | 548,000 |
| Jul 30, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | 1.19% | 1,456,000 |
| Jul 29, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -5.08% | 1,368,000 |
| Jul 28, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -2.75% | 582,000 |
| Jul 27, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 112,000 |
| Jul 24, 2026 | 1.71 | 1.88 | 1.70 | 1.87 | 1.87 | 8.09% | 1,360,000 |
| Jul 23, 2026 | 1.73 | 1.82 | 1.69 | 1.73 | 1.73 | -2.26% | 2,950,000 |
| Jul 22, 2026 | 1.77 | 1.83 | 1.68 | 1.77 | 1.77 | - | 5,856,000 |
| Jul 21, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -3.28% | 3,000,000 |
| Jul 20, 2026 | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | -2.14% | 1,276,000 |
| Jul 17, 2026 | 1.80 | 1.92 | 1.77 | 1.87 | 1.87 | 2.75% | 1,712,000 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 496,000 |
| Jul 15, 2026 | 1.88 | 1.90 | 1.81 | 1.83 | 1.83 | -4.69% | 2,000,000 |
| Jul 14, 2026 | 1.84 | 1.92 | 1.81 | 1.92 | 1.92 | - | 1,748,000 |
| Jul 13, 2026 | 1.75 | 1.99 | 1.60 | 1.92 | 1.92 | -4.00% | 4,084,000 |
| Jul 10, 2026 | 1.99 | 2.04 | 1.96 | 2.00 | 2.00 | - | 232,000 |
| Jul 9, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | 1,364,000 |
| Jul 8, 2026 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 176,000 |
| Jul 7, 2026 | 1.99 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 380,000 |
| Jul 6, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | -1.49% | 164,000 |