Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.550 | 4.550 | 4.530 | 4.530 | 4.078 | 2,000 |
| 2024-05-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.096 | 2,000 |
| 2024-05-08 | 4.560 | 4.560 | 4.550 | 4.550 | 4.096 | 3,000 |
| 2024-05-07 | 4.570 | 4.570 | 4.570 | 4.570 | 4.114 | 2,000 |
| 2024-05-06 | 4.590 | 4.590 | 4.590 | 4.590 | 4.132 | 2,000 |
| 2024-05-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.141 | 2,000 |
| 2024-05-02 | 4.600 | 4.600 | 4.590 | 4.590 | 4.132 | 2,000 |
| 2024-04-30 | 4.590 | 4.590 | 4.350 | 4.590 | 4.132 | 5,000 |
| 2024-04-29 | 4.590 | 4.590 | 4.590 | 4.590 | 4.132 | 2,000 |
| 2024-04-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.123 | 2,000 |
| 2024-04-25 | 4.590 | 4.600 | 4.590 | 4.590 | 4.132 | 506,000 |
| 2024-04-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.141 | 2,000 |
| 2024-04-23 | 4.590 | 4.590 | 4.200 | 4.200 | 3.781 | 6,000 |
| 2024-04-22 | 4.600 | 4.600 | 4.590 | 4.590 | 4.132 | 2,000 |
| 2024-04-19 | 4.500 | 4.500 | 4.380 | 4.380 | 3.943 | 2,000 |
| 2024-04-18 | 4.500 | 4.500 | 4.480 | 4.480 | 4.033 | 5,000 |
| 2024-04-17 | 4.490 | 4.490 | 4.460 | 4.460 | 4.015 | 5,000 |
| 2024-04-16 | 4.450 | 4.450 | 4.440 | 4.440 | 3.997 | 2,000 |
| 2024-04-15 | 4.390 | 4.390 | 4.390 | 4.390 | 3.952 | 1,000 |
| 2024-04-12 | 4.320 | 4.320 | 4.320 | 4.320 | 3.889 | 2,000 |
| 2024-04-11 | 4.280 | 4.280 | 4.280 | 4.280 | 3.853 | 5,000 |
| 2024-04-10 | 4.280 | 4.280 | 4.260 | 4.260 | 3.835 | 454,000 |
| 2024-04-09 | 4.190 | 4.190 | 4.190 | 4.190 | 3.772 | 5,000 |
| 2024-04-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.691 | 5,000 |
| 2024-04-05 | 4.040 | 4.100 | 4.040 | 4.100 | 3.691 | 3,000 |
| 2024-04-03 | 4.050 | 4.050 | 4.040 | 4.040 | 3.637 | 10,000 |
| 2024-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.601 | 5,000 |
| 2024-03-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.511 | 10,000 |
| 2024-03-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.466 | 10,000 |
| 2024-03-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.466 | 10,000 |
| 2024-03-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.466 | 10,000 |
| 2024-03-22 | 3.740 | 3.740 | 3.640 | 3.650 | 3.286 | 42,000 |
| 2024-03-21 | 3.660 | 3.660 | 3.640 | 3.650 | 3.286 | 167,000 |
| 2024-03-20 | 4.040 | 4.040 | 3.660 | 3.660 | 3.295 | 10,000 |
| 2024-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.421 | 8,000 |
| 2024-03-18 | 3.850 | 3.860 | 3.850 | 3.850 | 3.466 | 32,000 |
| 2024-03-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.466 | 2,000 |
| 2024-03-14 | 3.750 | 3.850 | 3.750 | 3.850 | 3.466 | 17,000 |
| 2024-03-13 | 3.850 | 3.850 | 3.740 | 3.750 | 3.376 | 27,000 |
| 2024-03-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.466 | 34,000 |
| 2024-03-11 | 3.880 | 3.880 | 3.850 | 3.850 | 3.466 | 14,000 |
| 2024-03-08 | 3.880 | 4.080 | 3.850 | 3.880 | 3.493 | 27,000 |
| 2024-03-07 | 4.010 | 4.050 | 4.000 | 4.000 | 3.601 | 10,000 |
| 2024-03-06 | 4.090 | 4.150 | 4.010 | 4.010 | 3.610 | 12,000 |
| 2024-03-05 | 4.250 | 4.250 | 4.170 | 4.170 | 3.754 | 1,000 |
| 2024-03-04 | 4.380 | 4.380 | 4.200 | 4.340 | 3.907 | 6,000 |
| 2024-03-01 | 4.380 | 4.380 | 4.270 | 4.270 | 3.844 | 5,000 |
| 2024-02-29 | 4.580 | 4.580 | 4.390 | 4.390 | 3.952 | 1,000 |
| 2024-02-28 | 4.600 | 4.600 | 4.390 | 4.390 | 3.952 | 7,000 |
| 2024-02-27 | 4.600 | 4.600 | 4.510 | 4.510 | 4.060 | 3,000 |
| 2024-02-26 | 4.590 | 4.590 | 4.550 | 4.550 | 4.096 | 3,000 |
| 2024-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.051 | 3,000 |
| 2024-02-22 | 4.700 | 4.700 | 4.600 | 4.600 | 4.141 | 2,000 |
| 2024-02-21 | 4.590 | 4.600 | 4.310 | 4.450 | 4.006 | 4,000 |
| 2024-02-20 | 4.590 | 4.590 | 4.580 | 4.580 | 4.123 | 502,000 |
| 2024-02-19 | 4.590 | 4.590 | 4.500 | 4.510 | 4.060 | 3,000 |
| 2024-02-16 | 4.700 | 4.700 | 4.680 | 4.680 | 4.213 | 2,000 |
| 2024-02-15 | 4.580 | 4.590 | 4.580 | 4.590 | 4.132 | 2,000 |
| 2024-02-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.096 | 2,000 |
| 2024-02-09 | 4.790 | 4.990 | 4.790 | 4.990 | 4.492 | 2,000 |
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.