Tenfu Cayman Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	4.250	4.250	4.250	4.250	3.929	2,000
2024-08-06	4.250	4.250	4.250	4.250	3.929	2,000
2024-08-05	4.250	4.250	4.250	4.250	3.929	2,000
2024-08-02	4.250	4.250	4.250	4.250	3.929	4,000
2024-08-01	4.380	4.380	4.210	4.250	3.929	3,000
2024-07-31	4.390	4.390	4.390	4.390	4.058	2,000
2024-07-30	4.470	4.470	4.400	4.400	4.068	2,000
2024-07-29	4.480	4.480	4.480	4.480	4.142	4,000
2024-07-26	4.480	4.500	4.430	4.480	4.142	10,000
2024-07-25	4.600	4.600	4.580	4.580	4.234	2,000
2024-07-24	4.580	4.590	4.580	4.590	4.243	3,000
2024-07-23	4.600	4.600	4.100	4.350	4.021	3,000
2024-07-22	4.590	4.590	4.590	4.590	4.243	2,000
2024-07-19	4.590	4.590	4.560	4.560	4.216	3,000
2024-07-18	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-17	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-16	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-15	4.590	4.590	4.590	4.590	4.243	3,000
2024-07-12	4.590	4.590	4.590	4.590	4.243	3,000
2024-07-11	4.590	4.590	4.590	4.590	4.243	2,000
2024-07-10	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-09	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-08	4.600	4.600	4.560	4.560	4.216	2,000
2024-07-05	4.600	4.600	4.580	4.580	4.234	2,000
2024-07-04	4.600	4.600	4.570	4.570	4.225	2,000
2024-07-03	4.600	4.600	4.600	4.600	4.253	2,000
2024-07-02	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-28	4.590	4.590	4.590	4.590	4.243	2,000
2024-06-27	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-26	4.580	4.580	4.580	4.580	4.234	2,000
2024-06-25	4.600	4.600	4.590	4.590	4.243	2,000
2024-06-24	4.600	4.600	4.590	4.590	4.243	3,000
2024-06-21	4.590	4.590	4.570	4.570	4.225	2,000
2024-06-20	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-19	4.500	4.500	4.500	4.500	4.160	1,000
2024-06-18	4.500	4.500	4.500	4.500	4.160	2,000
2024-06-17	4.600	4.600	4.500	4.500	4.160	11,000
2024-06-14	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-13	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-12	4.600	4.600	4.600	4.600	4.253	3,000
2024-06-11	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-07	4.600	4.600	4.600	4.600	4.253	5,000
2024-06-06	4.600	4.600	4.600	4.600	4.253	2,000
2024-06-05	4.600	4.610	4.600	4.600	4.253	2,000
2024-06-04	4.600	4.600	4.530	4.530	4.188	3,000
2024-06-03	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-31	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-30	4.610	4.610	4.600	4.600	4.253	2,000
2024-05-29	4.590	4.600	4.590	4.600	4.253	2,000
2024-05-28	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-27	4.580	4.590	4.520	4.520	4.179	3,000
2024-05-24	4.630	4.630	4.600	4.600	4.253	1,000
2024-05-23	4.580	4.580	4.430	4.450	4.114	5,000
2024-05-22	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-21	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-20	4.700	4.700	4.670	4.670	4.317	2,000
2024-05-17	4.600	4.600	4.600	4.600	4.253	2,000
2024-05-16	4.580	4.580	4.580	4.580	4.123	2,000
2024-05-14	4.580	4.580	4.580	4.580	4.123	2,000
2024-05-13	4.580	4.580	4.580	4.580	4.123	2,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0200 HKD
2026-05-13	0.0900 HKD
2025-09-02	0.0200 HKD
2025-05-16	0.0800 HKD
2024-09-03	0.0300 HKD
2024-05-17	0.1200 HKD
2023-09-01	0.0500 HKD
2023-05-19	0.1300 HKD
2022-08-31	0.0400 HKD
2022-05-20	0.2300 HKD
2021-09-01	0.0800 HKD
2021-05-17	0.2000 HKD
2020-09-02	0.0600 HKD
2020-05-18	0.1400 HKD
2019-09-04	0.0600 HKD
2019-05-16	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.