Skip to main content
Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.780
+0.110 (4.12%)
Mar 10, 2026, 1:42 PM HKT

Ten Pao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.702.732.702.73-2.25%160,000
Mar 9, 20262.682.692.612.672.67-1.84%956,000
Mar 6, 20262.722.752.702.722.72-0.73%140,000
Mar 5, 20262.752.782.742.742.74-124,000
Mar 4, 20262.722.752.712.742.74-0.36%332,000
Mar 3, 20262.822.822.702.752.75-1.08%448,001
Mar 2, 20262.802.802.722.782.78-0.71%272,000
Feb 27, 20262.692.802.662.802.804.09%1,336,000
Feb 26, 20262.702.732.692.692.69-1.47%180,000
Feb 25, 20262.752.792.732.732.73-0.73%300,000
Feb 24, 20262.802.802.722.752.75-364,000
Feb 23, 20262.692.792.622.752.752.23%1,576,000
Feb 20, 20262.682.692.622.692.691.13%267,310
Feb 16, 20262.702.702.662.662.66-88,000
Feb 13, 20262.622.672.622.662.66-0.37%228,000
Feb 12, 20262.652.682.652.672.67-508,000
Feb 11, 20262.682.722.672.672.67-0.37%587,000
Feb 10, 20262.622.682.622.682.682.29%1,004,000
Feb 9, 20262.652.652.602.622.620.38%776,000
Feb 6, 20262.632.632.602.612.61-0.76%328,000
Feb 5, 20262.682.682.622.632.63-2.95%1,116,544
Feb 4, 20262.722.722.662.712.71-1.09%360,000
Feb 3, 20262.722.752.702.742.741.48%1,340,000
Feb 2, 20262.792.802.642.702.70-3.23%532,000
Jan 30, 20262.832.832.742.792.79-0.71%996,726
Jan 29, 20262.802.812.732.812.810.72%968,000
Jan 28, 20262.702.832.662.792.793.72%2,696,000
Jan 27, 20262.642.692.612.692.691.89%1,904,000
Jan 26, 20262.662.662.622.642.64-0.75%369,480
Jan 23, 20262.672.672.592.662.66-0.37%1,172,000
Jan 22, 20262.592.682.592.672.673.09%1,356,000
Jan 21, 20262.502.632.502.592.592.37%1,797,814
Jan 20, 20262.552.572.502.532.53-1,794,000
Jan 19, 20262.382.552.372.532.535.86%3,380,000
Jan 16, 20262.242.392.242.392.394.37%1,628,000
Jan 15, 20262.302.302.262.292.290.44%832,000
Jan 14, 20262.242.282.242.282.282.70%584,000
Jan 13, 20262.282.302.202.222.22-2.20%1,024,000
Jan 12, 20262.282.322.232.272.27-1,128,000
Jan 9, 20262.252.272.252.272.27-0.44%152,000
Jan 8, 20262.282.282.252.282.280.44%164,000
Jan 7, 20262.302.302.252.272.270.44%292,000
Jan 6, 20262.192.272.192.262.263.20%828,000
Jan 5, 20262.202.202.142.192.190.92%268,000
Jan 2, 20262.192.192.162.172.170.93%272,000
Dec 31, 20252.152.152.152.152.15--
Dec 30, 20252.162.162.132.152.151.90%36,000
Dec 29, 20252.052.112.052.112.11-0.47%96,000
Dec 24, 20252.102.132.092.122.120.95%145,284
Dec 23, 20252.092.102.062.102.100.96%72,000
Dec 22, 20252.082.102.082.082.080.48%304,000
Dec 19, 20252.102.102.062.072.071.97%132,000
Dec 18, 20252.042.042.002.032.03-204,000
Dec 17, 20252.062.062.022.032.03-0.98%452,000
Dec 16, 20252.102.102.052.052.05-2.38%124,000
Dec 15, 20252.112.112.102.102.10-0.94%224,000
Dec 12, 20252.142.152.112.122.12-0.47%168,000
Dec 11, 20252.132.132.132.132.130.47%-
Dec 10, 20252.132.142.122.122.12-0.93%72,000
Dec 9, 20252.152.152.142.142.14-0.47%80,000
Dec 8, 20252.142.192.142.152.15-0.46%88,000
Dec 5, 20252.182.182.162.162.160.47%184,000
Dec 4, 20252.122.162.112.152.150.47%364,000
Dec 3, 20252.122.142.122.142.14-64,000
Dec 2, 20252.102.142.102.142.141.42%164,000
Dec 1, 20252.122.122.112.112.11-0.47%220,000
Nov 28, 20252.162.162.112.122.12-1.40%180,000
Nov 27, 20252.132.152.132.152.150.47%168,000
Nov 26, 20252.142.152.142.142.14-24,000
Nov 25, 20252.122.152.122.142.141.90%352,000
Nov 24, 20252.102.172.052.102.100.48%748,000
Nov 21, 20252.152.182.072.092.09-3.69%740,000
Nov 20, 20252.212.212.172.172.17-1.81%360,000
Nov 19, 20252.182.212.172.212.210.91%633,000
Nov 18, 20252.212.212.182.192.19-0.45%684,000
Nov 17, 20252.202.252.192.202.20-0.45%860,000
Nov 14, 20252.242.252.202.212.21-1.34%388,000
Nov 13, 20252.252.252.222.242.240.45%320,000
Nov 12, 20252.252.262.222.232.23-0.89%176,000
Nov 11, 20252.252.252.232.252.25-428,000
Nov 10, 20252.252.272.212.252.251.35%276,000
Nov 7, 20252.222.242.212.222.22-0.89%380,000
Nov 6, 20252.212.252.212.242.241.36%200,000
Nov 5, 20252.212.212.182.212.21-0.45%144,000
Nov 4, 20252.222.272.212.222.22-1.33%280,000
Nov 3, 20252.282.282.152.252.25-0.88%920,000
Oct 31, 20252.292.292.272.272.27-0.44%296,000
Oct 30, 20252.302.342.272.282.28-0.87%316,000
Oct 28, 20252.342.342.282.302.30-0.43%308,000
Oct 27, 20252.192.332.192.312.315.96%1,021,000
Oct 24, 20252.192.192.182.182.18-136,000
Oct 23, 20252.192.192.172.182.18-0.91%276,000
Oct 22, 20252.232.232.192.202.20-1.35%96,000
Oct 21, 20252.222.252.222.232.230.45%232,000
Oct 20, 20252.192.222.182.222.221.83%156,000
Oct 17, 20252.202.212.162.182.18-2.68%324,000
Oct 16, 20252.232.262.192.242.240.45%456,000
Oct 15, 20252.152.232.152.232.234.69%588,000
Oct 14, 20252.202.202.132.132.13-2.29%413,000
Oct 13, 20252.082.202.032.182.18-0.46%348,000