Skip to main content
Ten Pao Group Holdings Limited (HKG:1979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.370
+0.050 (2.16%)
Apr 29, 2026, 4:08 PM HKT

Ten Pao Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.362.362.312.33-0.43%165,480
Apr 28, 20262.332.372.312.322.32-2.11%380,000
Apr 27, 20262.352.382.302.372.37-0.42%256,000
Apr 24, 20262.382.382.382.382.38-16,000
Apr 23, 20262.402.402.312.382.38-0.83%328,000
Apr 22, 20262.382.402.332.402.401.27%152,000
Apr 21, 20262.412.412.312.372.37-2.07%460,000
Apr 20, 20262.442.462.402.422.42-1.22%308,000
Apr 17, 20262.442.462.392.452.45-0.81%180,000
Apr 16, 20262.482.482.452.472.470.82%120,000
Apr 15, 20262.462.462.442.452.45-0.81%456,203
Apr 14, 20262.442.472.432.472.47-356,000
Apr 13, 20262.462.502.442.472.47-1.59%312,000
Apr 10, 20262.462.572.462.512.511.62%656,000
Apr 9, 20262.452.482.452.472.47-1.20%196,000
Apr 8, 20262.372.522.372.502.505.04%832,000
Apr 2, 20262.392.452.352.382.38-0.42%860,000
Apr 1, 20262.352.432.352.392.393.02%664,000
Mar 31, 20262.282.342.262.322.320.87%344,000
Mar 30, 20262.292.302.212.302.30-584,000
Mar 27, 20262.282.332.242.302.300.88%1,312,000
Mar 26, 20262.202.292.172.282.281.79%964,142
Mar 25, 20262.192.302.122.242.24-0.44%1,320,000
Mar 24, 20262.222.282.082.252.251.81%2,330,514
Mar 23, 20262.442.442.042.212.21-16.60%6,088,000
Mar 20, 20262.602.712.602.652.650.38%1,268,000
Mar 19, 20262.682.682.622.642.64-0.75%276,000
Mar 18, 20262.572.672.572.662.661.53%284,000
Mar 17, 20262.622.642.572.622.62-700,000
Mar 16, 20262.702.732.622.622.62-4.03%1,264,000
Mar 13, 20262.752.792.662.732.73-0.73%1,344,000
Mar 12, 20262.792.822.722.752.75-2.83%1,660,000
Mar 11, 20262.762.902.742.832.832.54%2,308,000
Mar 10, 20262.702.782.702.762.763.37%668,000
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