Ten Pao Group Holdings Limited (1979.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1979.HK Historical Return
If you invested $1000 in Ten Pao Group Holdings Limited (1979.HK) 10 years ago, it would be worth $1,729.55 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $942.31, while $1000 invested 1 year ago would be worth $680.56. This corresponds to total returns of 72.96%, -5.77%, -31.94%, respectively, with annualized returns of 5.63%, -1.18%, -31.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1979.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.52 | 1.47 | 1.47 | 1.52 | 1.47 | 176,000 |
| September 29, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.42 | 484,000 |
| September 28, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 80,000 |
| September 25, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.5 | 148,000 |
| September 24, 2026 | 1.52 | 1.53 | 1.53 | 1.53 | 1.51 | 196,000 |
| September 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.5 | 16,000 |
| September 22, 2026 | 1.52 | 1.51 | 1.51 | 1.54 | 1.51 | 328,000 |
| September 21, 2026 | 1.53 | 1.53 | 1.53 | 1.54 | 1.51 | 628,000 |
| September 18, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.51 | 420,000 |
| September 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8,000 |
| September 16, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.52 | 384,000 |
| September 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 24,000 |
| September 11, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.56 | 200,000 |
| September 10, 2026 | 1.64 | 1.61 | 1.61 | 1.64 | 1.58 | 240,000 |
| September 09, 2026 | 1.6 | 1.64 | 1.64 | 1.64 | 1.59 | 192,000 |
| September 08, 2026 | 1.65 | 1.64 | 1.64 | 1.65 | 1.6 | 292,000 |
| September 07, 2026 | 1.67 | 1.65 | 1.65 | 1.67 | 1.6 | 500,000 |
| September 04, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.65 | 168,000 |
| September 03, 2026 | 1.66 | 1.68 | 1.68 | 1.69 | 1.63 | 516,381 |
| September 02, 2026 | 1.7 | 1.67 | 1.67 | 1.7 | 1.66 | 544,000 |
| September 01, 2026 | 1.76 | 1.71 | 1.71 | 1.76 | 1.71 | 44,000 |
| August 31, 2026 | 1.75 | 1.77 | 1.77 | 1.8 | 1.71 | 500,000 |
| August 28, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.75 | 784,000 |
| August 27, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.77 | 292,000 |
| August 26, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.79 | 1.34M |
| August 25, 2026 | 1.77 | 1.8 | 1.8 | 1.8 | 1.77 | 532,000 |
| August 24, 2026 | 1.79 | 1.8 | 1.8 | 1.8 | 1.78 | 364,000 |
| August 21, 2026 | 1.75 | 1.78 | 1.78 | 1.78 | 1.73 | 652,000 |
| August 20, 2026 | 1.8 | 1.78 | 1.78 | 1.82 | 1.73 | 1.22M |
| August 19, 2026 | 1.77 | 1.81 | 1.81 | 1.82 | 1.76 | 2.05M |
| August 18, 2026 | 1.72 | 1.8 | 1.8 | 1.82 | 1.72 | 1.24M |
| August 17, 2026 | 1.73 | 1.74 | 1.74 | 1.75 | 1.7 | 440,000 |
| August 14, 2026 | 1.7 | 1.72 | 1.72 | 1.74 | 1.68 | 584,000 |
| August 13, 2026 | 1.68 | 1.66 | 1.66 | 1.72 | 1.66 | 448,000 |
| August 12, 2026 | 1.72 | 1.71 | 1.71 | 1.74 | 1.67 | 802,000 |
| August 11, 2026 | 1.72 | 1.72 | 1.72 | 1.74 | 1.71 | 772,000 |
| August 10, 2026 | 1.69 | 1.72 | 1.72 | 1.74 | 1.66 | 648,000 |
| August 07, 2026 | 1.65 | 1.66 | 1.66 | 1.66 | 1.63 | 416,000 |
| August 06, 2026 | 1.65 | 1.64 | 1.64 | 1.67 | 1.63 | 1.28M |
| August 05, 2026 | 1.6 | 1.67 | 1.67 | 1.7 | 1.6 | 600,000 |
| August 04, 2026 | 1.61 | 1.6 | 1.6 | 1.61 | 1.59 | 318,461 |
| August 03, 2026 | 1.7 | 1.6 | 1.6 | 1.7 | 1.59 | 1.48M |
| July 31, 2026 | 1.76 | 1.68 | 1.68 | 1.76 | 1.63 | 556,000 |
| July 30, 2026 | 1.67 | 1.7 | 1.7 | 1.7 | 1.62 | 1.47M |
| July 29, 2026 | 1.77 | 1.68 | 1.68 | 1.77 | 1.68 | 1.38M |
| July 28, 2026 | 1.79 | 1.77 | 1.77 | 1.8 | 1.72 | 594,000 |
| July 27, 2026 | 1.86 | 1.82 | 1.82 | 1.87 | 1.82 | 112,000 |
| July 24, 2026 | 1.71 | 1.87 | 1.87 | 1.88 | 1.7 | 1.37M |
| July 23, 2026 | 1.73 | 1.73 | 1.73 | 1.82 | 1.69 | 2.97M |
| July 22, 2026 | 1.77 | 1.77 | 1.77 | 1.83 | 1.68 | 5.87M |
| July 21, 2026 | 1.82 | 1.77 | 1.77 | 1.85 | 1.75 | 3.01M |
| July 20, 2026 | 1.87 | 1.83 | 1.83 | 1.87 | 1.76 | 1.28M |
| July 17, 2026 | 1.8 | 1.87 | 1.87 | 1.92 | 1.77 | 1.72M |
| July 16, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.78 | 504,000 |
| July 15, 2026 | 1.88 | 1.83 | 1.83 | 1.9 | 1.81 | 2M |
| July 14, 2026 | 1.84 | 1.92 | 1.92 | 1.92 | 1.81 | 1.76M |
| July 13, 2026 | 1.75 | 1.92 | 1.92 | 1.99 | 1.6 | 4.1M |
| July 10, 2026 | 1.99 | 2 | 2 | 2.04 | 1.96 | 236,000 |
| July 09, 2026 | 1.95 | 2 | 2 | 2 | 1.94 | 1.37M |
| July 08, 2026 | 1.96 | 1.96 | 1.96 | 2.01 | 1.96 | 180,000 |
AD
