Ten Pao Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.90	3.08	2.78	2.90	2.90	0.69%	5,368,000
May 27, 2026	2.80	3.02	2.68	2.88	2.88	3.97%	5,824,000
May 26, 2026	3.08	3.08	2.72	2.77	2.77	-8.28%	5,760,000
May 22, 2026	2.91	3.05	2.83	3.02	3.02	3.78%	3,304,000
May 21, 2026	3.07	3.38	2.83	2.91	2.91	-3.00%	6,991,000
May 20, 2026	3.00	3.18	2.89	3.00	3.00	0.67%	10,334,181
May 19, 2026	2.79	2.98	2.76	2.98	2.98	8.36%	6,520,000
May 18, 2026	2.79	2.86	2.64	2.75	2.75	-1.43%	8,648,000
May 15, 2026	2.97	3.00	2.73	2.79	2.79	-5.10%	10,642,000
May 14, 2026	2.43	3.00	2.42	2.94	2.94	20.99%	25,330,000
May 13, 2026	2.35	2.50	2.35	2.43	2.43	2.10%	1,936,000
May 12, 2026	2.42	2.43	2.38	2.38	2.38	-0.83%	296,000
May 11, 2026	2.35	2.46	2.35	2.40	2.40	0.84%	2,680,000
May 8, 2026	2.36	2.38	2.34	2.38	2.38	-0.83%	224,000
May 7, 2026	2.38	2.40	2.37	2.40	2.40	1.27%	336,000
May 6, 2026	2.34	2.37	2.34	2.37	2.37	0.42%	80,000
May 5, 2026	2.36	2.37	2.34	2.36	2.36	-0.84%	324,000
May 4, 2026	2.38	2.40	2.32	2.38	2.38	-	516,000
Apr 30, 2026	2.38	2.38	2.34	2.38	2.38	0.42%	120,000
Apr 29, 2026	2.36	2.36	2.30	2.37	2.37	2.16%	577,480
Apr 28, 2026	2.33	2.37	2.31	2.32	2.32	-2.11%	380,000
Apr 27, 2026	2.35	2.38	2.30	2.37	2.37	-0.42%	256,000
Apr 24, 2026	2.38	2.38	2.38	2.38	2.38	-	16,000
Apr 23, 2026	2.40	2.40	2.31	2.38	2.38	-0.83%	328,000
Apr 22, 2026	2.38	2.40	2.33	2.40	2.40	1.27%	152,000
Apr 21, 2026	2.41	2.41	2.31	2.37	2.37	-2.07%	460,000
Apr 20, 2026	2.44	2.46	2.40	2.42	2.42	-1.22%	308,000
Apr 17, 2026	2.44	2.46	2.39	2.45	2.45	-0.81%	180,000
Apr 16, 2026	2.48	2.48	2.45	2.47	2.47	0.82%	120,000
Apr 15, 2026	2.46	2.46	2.44	2.45	2.45	-0.81%	456,203
Apr 14, 2026	2.44	2.47	2.43	2.47	2.47	-	356,000
Apr 13, 2026	2.46	2.50	2.44	2.47	2.47	-1.59%	312,000
Apr 10, 2026	2.46	2.57	2.46	2.51	2.51	1.62%	656,000
Apr 9, 2026	2.45	2.48	2.45	2.47	2.47	-1.20%	196,000
Apr 8, 2026	2.37	2.52	2.37	2.50	2.50	5.04%	832,000
Apr 2, 2026	2.39	2.45	2.35	2.38	2.38	-0.42%	860,000
Apr 1, 2026	2.35	2.43	2.35	2.39	2.39	3.02%	664,000
Mar 31, 2026	2.28	2.34	2.26	2.32	2.32	0.87%	344,000
Mar 30, 2026	2.29	2.30	2.21	2.30	2.30	-	584,000
Mar 27, 2026	2.28	2.33	2.24	2.30	2.30	0.88%	1,312,000
Mar 26, 2026	2.20	2.29	2.17	2.28	2.28	1.79%	964,142
Mar 25, 2026	2.19	2.30	2.12	2.24	2.24	-0.44%	1,320,000
Mar 24, 2026	2.22	2.28	2.08	2.25	2.25	1.81%	2,330,514
Mar 23, 2026	2.44	2.44	2.04	2.21	2.21	-16.60%	6,088,000
Mar 20, 2026	2.60	2.71	2.60	2.65	2.65	0.38%	1,268,000
Mar 19, 2026	2.68	2.68	2.62	2.64	2.64	-0.75%	276,000
Mar 18, 2026	2.57	2.67	2.57	2.66	2.66	1.53%	284,000
Mar 17, 2026	2.62	2.64	2.57	2.62	2.62	-	700,000
Mar 16, 2026	2.70	2.73	2.62	2.62	2.62	-4.03%	1,264,000
Mar 13, 2026	2.75	2.79	2.66	2.73	2.73	-0.73%	1,344,000