Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong · Delayed Price · Currency is HKD 1.495
+0.025 (1.70%)
Oct 2, 2026, 3:50 PM HKT
Ten Pao Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.46 | 1.51 | 1.43 | 1.50 | 1.50 | 1.70% | 264,000 |
| Sep 30, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 172,000 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 2.53% | 480,000 |
| Sep 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.46 | 0.33% | 80,000 |
| Sep 25, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.46 | -1.96% | 144,000 |
| Sep 24, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.49 | 0.66% | 192,000 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.48 | 0.66% | 16,000 |
| Sep 22, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.47 | -0.98% | 328,000 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.48 | 1.33% | 620,000 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.46 | -0.99% | 416,000 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.30% | 4,000 |
| Sep 16, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | - | 380,000 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.32% | 20,000 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.50 | -1.59% | 212,000 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.53 | -2.18% | 200,000 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.56 | -2.13% | 228,000 |
| Sep 9, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.59 | 0.31% | 188,000 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.59 | -0.61% | 288,000 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.60 | -1.79% | 496,000 |
| Sep 4, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.63 | - | 168,000 |
| Sep 3, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.63 | 0.30% | 508,381 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.62 | -2.34% | 540,000 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.66 | -3.39% | 40,000 |
| Aug 31, 2026 | 1.75 | 1.80 | 1.71 | 1.77 | 1.72 | -1.12% | 496,000 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.74 | -0.56% | 780,000 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.75 | - | 292,000 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.75 | - | 1,328,000 |
| Aug 25, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.75 | 0.28% | 528,000 |
| Aug 24, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.74 | 0.84% | 356,000 |
| Aug 21, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.73 | - | 648,000 |
| Aug 20, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.73 | -1.66% | 1,212,000 |
| Aug 19, 2026 | 1.77 | 1.82 | 1.76 | 1.81 | 1.76 | 0.84% | 2,048,000 |
| Aug 18, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.74 | 3.16% | 1,232,000 |
| Aug 17, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.69 | 1.46% | 432,000 |
| Aug 14, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.67 | 3.63% | 572,000 |
| Aug 13, 2026 | 1.68 | 1.72 | 1.66 | 1.66 | 1.61 | -3.22% | 448,000 |
| Aug 12, 2026 | 1.72 | 1.74 | 1.67 | 1.71 | 1.66 | -0.58% | 798,000 |
| Aug 11, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.67 | 0.29% | 768,000 |
| Aug 10, 2026 | 1.69 | 1.74 | 1.66 | 1.72 | 1.67 | 3.63% | 644,000 |
| Aug 7, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.61 | 0.91% | 408,000 |
| Aug 6, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.59 | -1.80% | 1,276,000 |
| Aug 5, 2026 | 1.60 | 1.70 | 1.60 | 1.67 | 1.62 | 4.37% | 596,000 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.56 | - | 314,461 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.56 | -4.76% | 1,468,000 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.63 | -1.18% | 548,000 |
| Jul 30, 2026 | 1.67 | 1.70 | 1.62 | 1.70 | 1.65 | 1.19% | 1,456,000 |
| Jul 29, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.63 | -5.08% | 1,368,000 |
| Jul 28, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | 1.72 | -2.75% | 582,000 |
| Jul 27, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.77 | -2.67% | 112,000 |
| Jul 24, 2026 | 1.71 | 1.88 | 1.70 | 1.87 | 1.82 | 8.09% | 1,360,000 |