Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong · Delayed Price · Currency is HKD 1.680
-0.020 (-1.18%)
Jul 31, 2026, 4:08 PM HKT
Ten Pao Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.76 | 1.76 | 1.63 | 1.66 | - | -2.35% | 376,000 |
| 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 |
| Jul 3, 2026 | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | -0.98% | 412,000 |
| Jul 2, 2026 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -3.77% | 752,000 |
| Jun 30, 2026 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 4.43% | 636,000 |
| Jun 29, 2026 | 2.02 | 2.09 | 1.96 | 2.03 | 2.03 | 2.01% | 996,000 |
| Jun 26, 2026 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -4.78% | 956,000 |
| Jun 25, 2026 | 2.06 | 2.09 | 2.00 | 2.09 | 2.09 | 2.45% | 1,443,171 |
| Jun 24, 2026 | 2.10 | 2.14 | 2.00 | 2.04 | 2.04 | -3.32% | 1,475,172 |
| Jun 23, 2026 | 2.17 | 2.20 | 2.06 | 2.11 | 2.11 | -1.86% | 964,000 |
| Jun 22, 2026 | 2.33 | 2.33 | 2.15 | 2.15 | 2.15 | -5.87% | 1,308,000 |
| Jun 18, 2026 | 2.37 | 2.37 | 2.30 | 2.35 | 2.28 | -0.84% | 1,132,000 |
| Jun 17, 2026 | 2.46 | 2.51 | 2.33 | 2.37 | 2.30 | -2.87% | 876,000 |
| Jun 16, 2026 | 2.40 | 2.47 | 2.33 | 2.44 | 2.37 | 2.09% | 2,044,000 |
| Jun 15, 2026 | 2.52 | 2.52 | 2.34 | 2.39 | 2.32 | -2.45% | 2,336,000 |
| Jun 12, 2026 | 2.56 | 2.56 | 2.43 | 2.45 | 2.38 | -3.16% | 1,991,115 |
| Jun 11, 2026 | 2.56 | 2.56 | 2.49 | 2.53 | 2.46 | -1.94% | 584,000 |
| Jun 10, 2026 | 2.56 | 2.58 | 2.49 | 2.58 | 2.51 | -1.53% | 1,288,000 |
| Jun 9, 2026 | 2.60 | 2.65 | 2.54 | 2.62 | 2.55 | 1.55% | 820,000 |
| Jun 8, 2026 | 2.71 | 2.71 | 2.55 | 2.58 | 2.51 | -6.18% | 1,788,000 |
| Jun 5, 2026 | 2.84 | 2.84 | 2.71 | 2.75 | 2.67 | -2.48% | 1,132,000 |
| Jun 4, 2026 | 2.77 | 2.92 | 2.74 | 2.82 | 2.74 | - | 3,480,000 |
| Jun 3, 2026 | 2.80 | 2.83 | 2.76 | 2.82 | 2.74 | -0.70% | 1,484,000 |
| Jun 2, 2026 | 2.83 | 2.90 | 2.71 | 2.84 | 2.76 | 1.07% | 2,520,000 |
| Jun 1, 2026 | 2.85 | 2.87 | 2.71 | 2.81 | 2.73 | 1.08% | 4,044,000 |
| May 29, 2026 | 2.93 | 2.98 | 2.68 | 2.78 | 2.70 | -4.14% | 6,900,000 |
| May 28, 2026 | 2.90 | 3.08 | 2.78 | 2.90 | 2.82 | 0.69% | 5,368,000 |
| May 27, 2026 | 2.80 | 3.02 | 2.68 | 2.88 | 2.80 | 3.97% | 5,824,000 |
| May 26, 2026 | 3.08 | 3.08 | 2.72 | 2.77 | 2.69 | -8.28% | 5,760,000 |
| May 22, 2026 | 2.91 | 3.05 | 2.83 | 3.02 | 2.94 | 3.78% | 3,304,000 |
| May 21, 2026 | 3.07 | 3.38 | 2.83 | 2.91 | 2.83 | -3.00% | 6,991,000 |
| May 20, 2026 | 3.00 | 3.18 | 2.89 | 3.00 | 2.92 | 0.67% | 10,334,180 |