TEN PAO GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01979  2015-12-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.120 2.090 2.130 6,425,112 2.120 2.090 2.130 2.000 2.190 3,061,284 2.0988 0.00%
2025-11-28 0 20 2.120 2.110 2.140 18,076,430 2.120 2.110 2.140 2.050 2.280 8,261,000 2.1882 -6.61%
2025-10-31 0 20 2.270 2.260 2.300 21,390,036 2.270 2.260 2.300 2.030 2.340 9,765,264 2.1904 9.12%
2025-09-30 0 22 2.140 2.130 2.140 40,365,406 2.080 2.071 2.080 2.041 2.343 18,580,798 2.1724 -3.17%
2025-08-29 0 21 2.210 2.200 2.210 29,500,880 2.148 2.139 2.148 1.847 2.148 14,538,017 2.0292 12.76%
2025-07-31 0 22 1.960 1.960 2.000 29,442,601 1.905 1.905 1.944 1.584 1.944 16,501,109 1.7843 15.29%
2025-06-30 0 21 1.700 1.690 1.700 12,948,072 1.653 1.643 1.653 1.413 1.672 8,551,573 1.5141 15.38%
2025-05-30 0 20 1.530 1.520 1.540 18,780,080 1.432 1.423 1.442 1.404 1.545 12,682,647 1.4808 -5.56%
2025-04-30 0 19 1.620 1.600 1.630 25,161,864 1.516 1.498 1.526 1.170 1.676 18,513,800 1.3591 -7.95%
2025-03-31 0 21 1.760 1.760 1.780 30,242,031 1.647 1.647 1.666 1.601 1.947 17,454,155 1.7327 -1.68%
2025-02-28 0 20 1.790 1.750 1.790 16,191,535 1.676 1.638 1.676 1.385 1.732 10,232,841 1.5823 16.23%
2025-01-28 0 19 1.540 1.520 1.540 7,587,169 1.442 1.423 1.442 1.395 1.451 5,283,749 1.4359 2.67%
2024-12-31 0 20 1.500 1.470 1.500 5,271,240 1.404 1.376 1.404 1.320 1.442 3,792,454 1.3899 -0.66%
2024-11-29 0 21 1.510 1.500 1.520 9,156,160 1.413 1.404 1.423 1.329 1.460 6,556,138 1.3966 4.14%
2024-10-31 0 21 1.450 1.430 1.450 22,511,133 1.357 1.339 1.357 1.292 1.545 16,046,204 1.4029 -0.73%
2024-09-30 0 19 1.510 1.510 1.530 7,916,029 1.367 1.367 1.385 1.204 1.385 6,284,888 1.2595 12.69%
2024-08-30 0 22 1.340 1.340 1.360 10,058,880 1.213 1.213 1.231 0.996 1.250 8,886,970 1.1319 10.74%
2024-07-31 0 22 1.210 1.200 1.210 5,114,960 1.096 1.087 1.096 0.960 1.132 4,885,937 1.0469 8.04%
2024-06-28 0 19 1.120 1.120 1.130 2,462,338 1.014 1.014 1.023 0.993 1.050 2,429,914 1.0133 -1.17%
2024-05-31 0 21 1.230 1.220 1.240 9,428,520 1.026 1.018 1.034 0.976 1.051 9,470,074 0.9956 4.24%
2024-04-30 0 20 1.180 1.160 1.180 8,767,820 0.984 0.968 0.984 0.951 1.018 8,954,614 0.9791 -2.48%
2024-03-28 0 20 1.210 1.190 1.210 20,521,809 1.009 0.993 1.009 0.818 1.076 22,457,748 0.9138 22.22%
2024-02-29 0 19 0.990 0.980 0.990 5,859,260 0.826 0.818 0.826 0.767 0.851 7,290,758 0.8037 5.32%
2024-01-31 0 22 0.940 0.940 0.950 4,164,073 0.784 0.784 0.792 0.784 0.884 5,063,759 0.8223 -7.84%
2023-12-29 0 19 1.020 1.020 1.030 1,629,263 0.851 0.851 0.859 0.834 0.901 1,898,310 0.8583 -0.97%
2023-11-30 0 22 1.030 1.030 1.050 1,308,080 0.859 0.859 0.876 0.851 0.901 1,503,224 0.8702 0.98%
2023-10-31 0 20 1.020 1.020 1.040 4,171,058 0.851 0.851 0.868 0.795 0.951 4,761,137 0.8761 2.79%
2023-09-29 0 19 1.020 1.020 1.030 1,691,080 0.828 0.828 0.836 0.812 0.844 2,045,521 0.8267 0.00%
2023-08-31 0 23 1.020 1.000 1.020 3,215,440 0.828 0.812 0.828 0.820 0.885 3,824,877 0.8407 0.00%
2023-07-31 0 20 1.020 1.010 1.050 2,496,611 0.828 0.820 0.852 0.828 0.941 2,894,887 0.8624 -3.77%
2023-06-30 0 21 1.060 1.050 1.120 3,830,360 0.860 0.852 0.909 0.787 0.949 4,553,504 0.8412 8.29%
2023-05-31 0 21 1.010 1.000 1.020 3,170,340 0.794 0.787 0.802 0.787 0.999 3,615,381 0.8769 -18.55%
2023-04-28 0 17 1.240 1.200 1.250 1,820,120 0.975 0.944 0.983 0.920 1.030 1,866,495 0.9752 -6.06%
2023-03-31 0 23 1.320 1.320 1.340 3,545,760 1.038 1.038 1.054 0.842 1.156 3,397,326 1.0437 -9.59%
2023-02-28 0 20 1.460 1.450 1.470 2,584,520 1.148 1.140 1.156 1.093 1.211 2,247,931 1.1497 5.04%
2023-01-31 0 18 1.390 1.350 1.390 3,330,299 1.093 1.062 1.093 1.007 1.101 3,189,961 1.0440 1.46%
2022-12-30 0 20 1.370 1.330 1.370 4,768,440 1.078 1.046 1.078 0.865 1.125 4,902,728 0.9726 14.17%
2022-11-30 0 22 1.200 1.170 1.220 3,301,600 0.944 0.920 0.960 0.865 0.991 3,539,729 0.9327 -3.23%
2022-10-31 0 20 1.240 1.200 1.240 2,557,389 0.975 0.944 0.975 0.936 1.109 2,541,930 1.0061 -4.62%
2022-09-30 0 21 1.300 1.210 1.300 2,974,600 1.022 0.952 1.022 0.944 1.132 2,798,050 1.0631 -7.77%
2022-08-31 0 23 1.440 1.420 1.440 3,266,680 1.109 1.093 1.109 0.785 1.155 3,434,580 0.9511 26.32%
2022-07-29 0 20 1.140 1.140 1.180 2,186,458 0.878 0.878 0.908 0.847 0.970 2,476,353 0.8829 -7.32%
2022-06-30 0 21 1.230 1.230 1.250 4,546,260 0.947 0.947 0.962 0.914 1.032 4,758,485 0.9554 1.11%
2022-05-31 0 20 1.270 1.240 1.250 3,122,880 0.937 0.914 0.922 0.863 1.158 3,194,991 0.9774 -18.06%
2022-04-29 0 18 1.550 1.540 1.550 10,548,010 1.143 1.136 1.143 1.106 1.357 8,306,250 1.2699 -15.30%
2022-03-31 0 23 1.830 1.820 1.830 13,143,339 1.349 1.342 1.349 1.202 1.541 9,286,525 1.4153 -8.50%
2022-02-28 0 17 2.000 1.960 2.000 8,221,920 1.475 1.445 1.475 1.401 1.652 5,332,218 1.5419 -4.76%
2022-01-31 0 21 2.100 2.100 2.120 21,405,222 1.549 1.549 1.563 1.364 1.630 13,992,183 1.5298 11.70%
2021-12-31 0 22 1.880 1.860 1.880 10,296,464 1.386 1.372 1.386 1.246 1.408 7,665,940 1.3431 1.08%
2021-11-30 0 22 1.860 1.860 1.890 17,279,701 1.372 1.372 1.394 1.357 1.490 12,154,313 1.4217 -3.12%
2021-10-29 0 18 1.920 1.920 1.940 16,253,742 1.416 1.416 1.431 1.416 1.637 10,786,576 1.5068 -7.83%
2021-09-30 0 21 2.140 2.140 2.160 62,623,288 1.536 1.536 1.550 1.464 1.809 37,951,019 1.6501 -7.36%
2021-08-31 0 22 2.310 2.310 2.330 53,295,393 1.658 1.658 1.672 1.558 1.881 31,074,634 1.7151 1.32%
2021-07-30 0 21 2.280 2.260 2.300 80,568,564 1.636 1.622 1.651 1.450 1.845 47,412,863 1.6993 8.57%
2021-06-30 0 21 2.100 2.080 2.100 37,610,516 1.507 1.493 1.507 1.315 1.602 26,081,553 1.4420 9.92%
2021-05-31 0 20 1.960 1.950 1.960 28,328,960 1.371 1.364 1.371 1.266 1.448 20,587,309 1.3760 -5.31%
2021-04-30 0 19 2.070 2.050 2.070 25,369,720 1.448 1.434 1.448 1.420 1.644 16,493,859 1.5381 -10.00%
2021-03-31 0 23 2.300 2.260 2.300 94,025,000 1.609 1.581 1.609 1.224 1.805 61,103,031 1.5388 6.98%
2021-02-26 0 18 2.150 2.150 2.160 151,551,360 1.504 1.504 1.511 1.490 1.924 88,290,743 1.7165 -5.70%
2021-01-29 0 20 2.280 2.280 2.290 408,415,266 1.595 1.595 1.602 1.385 1.854 245,907,322 1.6609 11.76%
2020-12-31 0 22 2.040 2.030 2.040 215,283,900 1.427 1.420 1.427 0.973 1.567 160,524,985 1.3411 39.73%
2020-11-30 0 21 1.460 1.460 1.470 27,810,080 1.021 1.021 1.028 0.819 1.042 28,694,170 0.9692 24.79%
2020-10-30 0 18 1.170 1.160 1.170 15,611,989 0.819 0.812 0.819 0.784 0.882 18,664,726 0.8364 5.41%
2020-09-30 0 22 1.140 1.130 1.150 31,775,120 0.777 0.770 0.783 0.702 0.892 39,005,207 0.8146 10.68%
2020-08-31 0 21 1.030 1.000 1.030 25,659,450 0.702 0.681 0.702 0.456 0.722 42,379,924 0.6055 45.07%
2020-07-31 0 22 0.710 0.700 0.710 7,106,800 0.484 0.477 0.484 0.470 0.559 13,904,009 0.5111 0.00%
2020-06-30 0 21 0.710 0.700 0.710 3,998,200 0.484 0.477 0.484 0.452 0.518 8,266,554 0.4837 7.00%
2020-05-29 0 20 0.690 0.680 0.700 2,120,040 0.452 0.445 0.459 0.439 0.504 4,548,837 0.4661 -1.43%
2020-04-29 0 19 0.700 0.700 0.710 2,066,840 0.459 0.459 0.465 0.452 0.518 4,371,768 0.4728 -5.41%
2020-03-31 0 22 0.740 0.690 0.740 8,418,560 0.485 0.452 0.485 0.445 0.649 17,279,474 0.4872 -21.28%
2020-02-28 0 20 0.940 0.910 0.940 2,974,444 0.616 0.596 0.616 0.550 0.635 4,939,915 0.6021 6.82%
2020-01-31 0 20 0.880 0.850 0.880 4,213,840 0.576 0.557 0.576 0.550 0.668 6,899,578 0.6107 -6.38%
2019-12-31 0 20 0.940 0.930 0.940 4,376,000 0.616 0.609 0.616 0.563 0.622 7,388,044 0.5923 -1.05%
2019-11-29 0 21 0.950 0.910 0.950 8,097,040 0.622 0.596 0.622 0.557 0.780 13,274,055 0.6100 3.26%
2019-10-31 0 21 0.920 0.920 0.930 4,626,400 0.603 0.603 0.609 0.557 0.609 8,031,601 0.5760 5.21%
2019-09-30 0 21 0.900 0.870 0.900 4,501,440 0.573 0.554 0.573 0.522 0.598 8,100,532 0.5557 5.88%
2019-08-30 0 22 0.850 0.840 0.870 7,469,600 0.541 0.535 0.554 0.433 0.605 14,284,337 0.5229 7.59%
2019-07-31 0 22 0.790 0.600 0.800 2,316,040 0.503 0.382 0.509 0.496 0.541 4,496,455 0.5151 -2.47%
2019-06-28 0 19 0.810 0.780 0.810 3,907,880 0.516 0.496 0.516 0.449 0.554 7,547,821 0.5177 10.36%
2019-05-31 0 21 0.760 0.740 0.760 10,521,000 0.467 0.455 0.467 0.430 0.682 18,988,020 0.5541 -30.91%
2019-04-30 0 19 1.100 1.060 1.100 13,124,820 0.676 0.652 0.676 0.584 0.713 20,058,455 0.6543 17.02%
2019-03-29 0 21 0.940 0.920 0.960 18,098,510 0.578 0.566 0.590 0.400 0.609 33,283,532 0.5438 49.21%
2019-02-28 0 17 0.630 0.620 0.650 2,947,880 0.387 0.381 0.400 0.369 0.424 7,398,690 0.3984 3.28%
2019-01-31 0 22 0.610 0.600 0.610 3,456,120 0.375 0.369 0.375 0.338 0.393 9,454,967 0.3655 -1.61%
2018-12-31 0 19 0.620 0.570 0.650 12,887,370 0.381 0.350 0.400 0.375 0.498 32,278,106 0.3993 -8.82%
2018-11-30 0 22 0.680 0.680 0.700 9,918,787 0.418 0.418 0.430 0.295 0.449 30,046,262 0.3301 36.00%
2018-10-31 0 21 0.500 0.495 0.520 5,933,780 0.307 0.304 0.320 0.298 0.412 18,369,835 0.3230 -20.63%
2018-09-28 0 19 0.630 0.630 0.640 1,433,800 0.387 0.387 0.393 0.363 0.461 3,403,267 0.4213 -16.00%
2018-08-31 0 23 0.750 0.730 0.750 4,329,720 0.461 0.449 0.461 0.449 0.492 9,337,837 0.4637 -5.06%
2018-07-31 0 21 0.790 0.760 0.790 3,767,240 0.486 0.467 0.486 0.430 0.516 7,873,716 0.4785 2.60%
2018-06-29 0 20 0.770 0.770 0.800 9,123,790 0.473 0.473 0.492 0.461 0.535 18,196,606 0.5014 -3.25%
2018-05-31 0 21 0.820 0.820 0.830 34,619,660 0.489 0.489 0.495 0.483 0.644 63,877,766 0.5420 -21.90%
2018-04-30 0 19 1.050 1.040 1.050 20,655,446 0.626 0.620 0.626 0.603 0.734 30,764,491 0.6714 -14.63%
2018-03-29 0 21 1.230 1.210 1.260 29,409,961 0.734 0.722 0.752 0.704 0.865 38,601,121 0.7619 -13.99%
2018-02-28 0 18 1.430 1.420 1.440 53,095,063 0.853 0.847 0.859 0.615 0.871 70,225,718 0.7561 2.14%
2018-01-31 0 22 1.400 1.400 1.410 132,793,810 0.835 0.835 0.841 0.644 1.068 168,074,066 0.7901 -20.00%
2017-12-29 0 19 1.750 1.730 1.760 26,506,570 1.044 1.032 1.050 0.907 1.134 26,031,476 1.0183 9.37%
2017-11-30 0 22 1.600 1.590 1.600 85,227,080 0.955 0.949 0.955 0.949 1.217 79,856,007 1.0673 -20.00%
2017-10-31 0 20 2.000 2.000 2.010 260,487,425 1.193 1.193 1.199 1.068 1.739 202,217,488 1.2882 -28.71%
2017-09-29 0 21 2.830 2.780 2.830 205,643,451 1.674 1.644 1.674 1.360 1.768 130,111,133 1.5805 9.69%
2017-08-31 0 22 2.580 2.570 2.580 177,861,622 1.526 1.520 1.526 1.254 1.579 124,218,235 1.4318 21.70%
2017-07-31 0 21 2.120 2.110 2.120 108,772,300 1.254 1.248 1.254 1.100 1.343 86,857,748 1.2523 8.16%
2017-06-30 0 22 1.960 1.940 1.960 64,404,015 1.159 1.147 1.159 1.068 1.177 57,752,612 1.1152 7.98%
2017-05-31 0 20 1.850 1.840 1.860 51,374,400 1.074 1.068 1.079 1.056 1.120 46,975,880 1.0936 -2.12%
2017-04-28 0 17 1.890 1.890 1.900 319,605,620 1.097 1.097 1.103 1.056 1.253 289,773,239 1.1030 -1.56%
2017-03-31 0 23 1.920 1.910 1.920 152,745,829 1.114 1.108 1.114 0.899 1.155 148,273,352 1.0302 16.36%
2017-02-28 0 20 1.650 1.650 1.660 81,132,734 0.957 0.957 0.963 0.934 1.027 81,899,328 0.9906 -2.94%
2017-01-27 0 19 1.700 1.690 1.700 66,448,120 0.987 0.981 0.987 0.789 1.016 72,852,249 0.9121 20.57%
2016-12-30 0 20 1.410 1.400 1.420 36,290,350 0.818 0.812 0.824 0.754 0.894 44,047,212 0.8239 -7.84%
2016-11-30 0 22 1.530 1.520 1.540 101,660,956 0.888 0.882 0.894 0.801 0.998 112,416,763 0.9043 2.00%
2016-10-31 0 19 1.500 1.490 1.510 184,731,494 0.870 0.865 0.876 0.766 1.004 208,620,319 0.8855 17.19%
2016-09-30 0 21 1.300 1.290 1.300 182,532,701 0.743 0.737 0.743 0.594 0.828 254,367,511 0.7176 9.24%
2016-08-31 0 22 1.190 1.180 1.190 229,564,780 0.680 0.674 0.680 0.423 0.686 401,911,096 0.5712 46.91%
2016-07-29 0 20 0.810 0.800 0.810 135,568,040 0.463 0.457 0.463 0.366 0.474 319,911,712 0.4238 0.00%
2016-06-30 0 21 0.810 0.790 0.800 124,673,136 0.463 0.451 0.457 0.411 0.497 276,297,612 0.4512 6.65%
2016-05-31 0 21 0.780 0.770 0.780 80,232,620 0.434 0.428 0.434 0.367 0.445 200,825,373 0.3995 11.43%
2016-04-29 0 20 0.700 0.690 0.700 190,642,288 0.389 0.384 0.389 0.267 0.456 519,083,690 0.3673 18.64%
2016-03-31 0 21 0.590 0.580 0.590 123,213,240 0.328 0.323 0.328 0.236 0.356 410,853,849 0.2999 35.63%
2016-02-29 0 18 0.435 0.430 0.435 38,594,440 0.242 0.239 0.242 0.181 0.248 178,497,063 0.2162 22.54%
2016-01-29 0 20 0.355 0.360 0.365 196,292,950 0.197 0.200 0.203 0.189 0.317 780,818,597 0.2514 -36.61%
2015-12-31 0 14 0.560 0.550 0.560 701,079,585 0.312 0.306 0.312 0.284 0.790 1,792,578,464 0.3911

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top