Ten Pao Group Holdings Limited 1979
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.50+0.03 (+1.70%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.50 | +1.70% | HKD 1.46 | HKD 1.50 | HKD 1.43 | 264.00K |
| 2026-09-30 | HKD 1.47 | -2.00% | HKD 1.51 | HKD 1.51 | HKD 1.47 | 172.00K |
| 2026-09-29 | HKD 1.50 | -0.33% | HKD 1.50 | HKD 1.50 | HKD 1.41 | 480.00K |
| 2026-09-28 | HKD 1.50 | +0.33% | HKD 1.51 | HKD 1.52 | HKD 1.50 |
| 80.00K |
| 2026-09-25 | HKD 1.50 | -1.96% | HKD 1.53 | HKD 1.53 | HKD 1.50 | 144.00K |
| 2026-09-24 | HKD 1.53 | +0.66% | HKD 1.52 | HKD 1.53 | HKD 1.50 | 192.00K |
| 2026-09-23 | HKD 1.52 | +0.66% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 0 |
| 2026-09-22 | HKD 1.51 | -0.98% | HKD 1.52 | HKD 1.54 | HKD 1.51 | 328.00K |
| 2026-09-21 | HKD 1.52 | +1.33% | HKD 1.53 | HKD 1.53 | HKD 1.50 | 620.00K |
| 2026-09-18 | HKD 1.50 | -0.99% | HKD 1.53 | HKD 1.53 | HKD 1.50 | 416.00K |
| 2026-09-17 | HKD 1.52 | -1.30% | HKD 1.52 | HKD 1.52 | HKD 1.52 | 4.00K |
| 2026-09-16 | HKD 1.54 | 0.00% | HKD 1.52 | HKD 1.54 | HKD 1.52 | 380.00K |
| 2026-09-15 | HKD 1.54 | -0.32% | HKD 1.54 | HKD 1.54 | HKD 1.54 | 20.00K |
| 2026-09-14 | HKD 1.54 | -1.59% | HKD 1.57 | HKD 1.57 | HKD 1.53 | 212.00K |
| 2026-09-11 | HKD 1.57 | -2.18% | HKD 1.61 | HKD 1.61 | HKD 1.56 | 200.00K |
| 2026-09-10 | HKD 1.61 | -2.13% | HKD 1.64 | HKD 1.64 | HKD 1.58 | 228.00K |
| 2026-09-09 | HKD 1.64 | +0.31% | HKD 1.60 | HKD 1.64 | HKD 1.59 | 188.00K |
| 2026-09-08 | HKD 1.63 | -0.61% | HKD 1.64 | HKD 1.64 | HKD 1.60 | 288.00K |
| 2026-09-07 | HKD 1.64 | -1.79% | HKD 1.67 | HKD 1.67 | HKD 1.60 | 496.00K |
| 2026-09-04 | HKD 1.67 | 0.00% | HKD 1.67 | HKD 1.68 | HKD 1.65 | 168.00K |
| 2026-09-03 | HKD 1.67 | +0.30% | HKD 1.66 | HKD 1.68 | HKD 1.63 | 508.38K |
| 2026-09-02 | HKD 1.67 | -2.34% | HKD 1.70 | HKD 1.70 | HKD 1.66 | 540.00K |
| 2026-09-01 | HKD 1.71 | -3.39% | HKD 1.76 | HKD 1.76 | HKD 1.71 | 40.00K |
| 2026-08-31 | HKD 1.77 | -1.12% | HKD 1.75 | HKD 1.79 | HKD 1.71 | 496.00K |
| 2026-08-28 | HKD 1.79 | -0.56% | HKD 1.79 | HKD 1.80 | HKD 1.75 | 780.00K |
| 2026-08-27 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.76 | 292.00K |
| 2026-08-26 | HKD 1.80 | 0.00% | HKD 1.79 | HKD 1.80 | HKD 1.78 | 1.33M |
| 2026-08-25 | HKD 1.80 | +0.28% | HKD 1.77 | HKD 1.80 | HKD 1.77 | 528.00K |
| 2026-08-24 | HKD 1.79 | +0.84% | HKD 1.79 | HKD 1.80 | HKD 1.77 | 356.00K |
| 2026-08-21 | HKD 1.78 | 0.00% | HKD 1.75 | HKD 1.78 | HKD 1.73 | 648.00K |
| 2026-08-20 | HKD 1.78 | -1.66% | HKD 1.80 | HKD 1.82 | HKD 1.73 | 1.21M |
| 2026-08-19 | HKD 1.81 | +0.84% | HKD 1.77 | HKD 1.82 | HKD 1.76 | 2.05M |
| 2026-08-18 | HKD 1.79 | +3.16% | HKD 1.72 | HKD 1.82 | HKD 1.72 | 1.23M |
| 2026-08-17 | HKD 1.74 | +1.46% | HKD 1.73 | HKD 1.75 | HKD 1.70 | 432.00K |
| 2026-08-14 | HKD 1.72 | +3.63% | HKD 1.70 | HKD 1.74 | HKD 1.68 | 572.00K |
| 2026-08-13 | HKD 1.65 | -3.22% | HKD 1.68 | HKD 1.72 | HKD 1.65 | 448.00K |
| 2026-08-12 | HKD 1.71 | -0.58% | HKD 1.72 | HKD 1.74 | HKD 1.67 | 798.00K |
| 2026-08-11 | HKD 1.72 | +0.29% | HKD 1.72 | HKD 1.74 | HKD 1.71 | 768.00K |
| 2026-08-10 | HKD 1.72 | +3.63% | HKD 1.69 | HKD 1.74 | HKD 1.66 | 644.00K |
| 2026-08-07 | HKD 1.65 | +0.91% | HKD 1.64 | HKD 1.66 | HKD 1.63 | 408.00K |
| 2026-08-06 | HKD 1.64 | -1.80% | HKD 1.65 | HKD 1.66 | HKD 1.63 | 1.28M |
| 2026-08-05 | HKD 1.67 | +4.37% | HKD 1.60 | HKD 1.70 | HKD 1.60 | 596.00K |
| 2026-08-04 | HKD 1.60 | 0.00% | HKD 1.61 | HKD 1.61 | HKD 1.59 | 314.46K |
| 2026-08-03 | HKD 1.60 | -4.76% | HKD 1.70 | HKD 1.70 | HKD 1.59 | 1.47M |
| 2026-07-31 | HKD 1.68 | -1.18% | HKD 1.76 | HKD 1.76 | HKD 1.63 | 548.00K |
| 2026-07-30 | HKD 1.70 | +1.19% | HKD 1.67 | HKD 1.70 | HKD 1.62 | 1.46M |
| 2026-07-29 | HKD 1.68 | -5.08% | HKD 1.77 | HKD 1.77 | HKD 1.68 | 1.37M |
| 2026-07-28 | HKD 1.77 | -2.75% | HKD 1.79 | HKD 1.80 | HKD 1.72 | 582.00K |
| 2026-07-27 | HKD 1.82 | -2.67% | HKD 1.86 | HKD 1.87 | HKD 1.82 | 112.00K |
| 2026-07-24 | HKD 1.87 | +8.09% | HKD 1.71 | HKD 1.88 | HKD 1.70 | 1.36M |
| 2026-07-23 | HKD 1.73 | -2.26% | HKD 1.73 | HKD 1.82 | HKD 1.69 | 2.95M |
| 2026-07-22 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.83 | HKD 1.68 | 5.86M |
| 2026-07-21 | HKD 1.77 | -3.28% | HKD 1.82 | HKD 1.85 | HKD 1.75 | 3.00M |
| 2026-07-20 | HKD 1.83 | -2.14% | HKD 1.87 | HKD 1.87 | HKD 1.76 | 1.28M |
| 2026-07-17 | HKD 1.87 | +2.75% | HKD 1.80 | HKD 1.92 | HKD 1.77 | 1.71M |
| 2026-07-16 | HKD 1.82 | -0.55% | HKD 1.85 | HKD 1.85 | HKD 1.78 | 496.00K |
| 2026-07-15 | HKD 1.83 | -4.69% | HKD 1.88 | HKD 1.90 | HKD 1.81 | 2.00M |
| 2026-07-14 | HKD 1.92 | 0.00% | HKD 1.84 | HKD 1.92 | HKD 1.81 | 1.75M |
| 2026-07-13 | HKD 1.92 | -4.00% | HKD 1.75 | HKD 1.99 | HKD 1.60 | 4.08M |
| 2026-07-10 | HKD 2.00 | 0.00% | HKD 1.99 | HKD 2.04 | HKD 1.96 | 232.00K |
| 2026-07-09 | HKD 2.00 | +2.04% | HKD 1.95 | HKD 2.00 | HKD 1.94 | 1.36M |
| 2026-07-08 | HKD 1.96 | -0.51% | HKD 1.96 | HKD 2.01 | HKD 1.96 | 176.00K |
| 2026-07-07 | HKD 1.97 | -1.01% | HKD 1.99 | HKD 2.00 | HKD 1.93 | 380.00K |
| 2026-07-06 | HKD 1.99 | -1.49% | HKD 1.97 | HKD 2.02 | HKD 1.97 | 164.00K |
| 2026-07-03 | HKD 2.02 | -0.98% | HKD 2.02 | HKD 2.05 | HKD 1.98 | 412.00K |
| 2026-07-02 | HKD 2.04 | -3.77% | HKD 2.12 | HKD 2.14 | HKD 2.02 | 752.00K |
| 2026-06-30 | HKD 2.12 | +4.43% | HKD 1.97 | HKD 2.12 | HKD 1.97 | 636.00K |
| 2026-06-29 | HKD 2.03 | +2.01% | HKD 2.02 | HKD 2.09 | HKD 1.96 | 996.00K |
| 2026-06-26 | HKD 1.99 | -4.78% | HKD 2.02 | HKD 2.04 | HKD 1.96 | 956.00K |
| 2026-06-25 | HKD 2.09 | +2.45% | HKD 2.06 | HKD 2.09 | HKD 2.00 | 1.44M |
| 2026-06-24 | HKD 2.04 | -3.32% | HKD 2.10 | HKD 2.14 | HKD 2.00 | 1.48M |
| 2026-06-23 | HKD 2.11 | -1.86% | HKD 2.17 | HKD 2.20 | HKD 2.06 | 964.00K |
| 2026-06-22 | HKD 2.15 | -8.51% | HKD 2.33 | HKD 2.33 | HKD 2.15 | 1.31M |
| 2026-06-18 | HKD 2.35 | -0.84% | HKD 2.37 | HKD 2.37 | HKD 2.30 | 1.13M |
| 2026-06-17 | HKD 2.37 | -2.87% | HKD 2.46 | HKD 2.51 | HKD 2.33 | 876.00K |
| 2026-06-16 | HKD 2.44 | +2.09% | HKD 2.40 | HKD 2.47 | HKD 2.33 | 2.04M |
| 2026-06-15 | HKD 2.39 | -2.45% | HKD 2.52 | HKD 2.52 | HKD 2.34 | 2.34M |
| 2026-06-12 | HKD 2.45 | -3.16% | HKD 2.56 | HKD 2.56 | HKD 2.43 | 1.99M |
| 2026-06-11 | HKD 2.53 | -1.94% | HKD 2.56 | HKD 2.56 | HKD 2.49 | 584.00K |
| 2026-06-10 | HKD 2.58 | -1.53% | HKD 2.56 | HKD 2.58 | HKD 2.49 | 1.29M |
| 2026-06-09 | HKD 2.62 | +1.55% | HKD 2.60 | HKD 2.65 | HKD 2.54 | 820.00K |
| 2026-06-08 | HKD 2.58 | -6.18% | HKD 2.71 | HKD 2.71 | HKD 2.55 | 1.79M |
| 2026-06-05 | HKD 2.75 | -2.48% | HKD 2.84 | HKD 2.84 | HKD 2.71 | 1.13M |
| 2026-06-04 | HKD 2.82 | 0.00% | HKD 2.77 | HKD 2.92 | HKD 2.74 | 3.48M |
| 2026-06-03 | HKD 2.82 | -0.70% | HKD 2.80 | HKD 2.83 | HKD 2.76 | 1.48M |
| 2026-06-02 | HKD 2.84 | +1.07% | HKD 2.83 | HKD 2.90 | HKD 2.71 | 2.52M |
| 2026-06-01 | HKD 2.81 | +1.08% | HKD 2.85 | HKD 2.87 | HKD 2.71 | 4.04M |
| 2026-05-29 | HKD 2.78 | -4.14% | HKD 2.93 | HKD 2.98 | HKD 2.68 | 6.90M |
| 2026-05-28 | HKD 2.90 | +0.69% | HKD 2.90 | HKD 3.08 | HKD 2.78 | 5.37M |
| 2026-05-27 | HKD 2.88 | +3.97% | HKD 2.80 | HKD 3.02 | HKD 2.68 | 5.82M |