Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.100	4.100	3.930	3.950	3.556	4,000
2023-11-10	4.020	4.030	3.930	3.930	3.538	205,000
2023-11-09	4.150	4.150	3.930	3.930	3.538	10,000
2023-11-08	3.800	4.300	3.800	4.170	3.754	34,000
2023-11-07	4.420	4.430	4.390	4.390	3.952	3,000
2023-11-06	4.500	4.500	4.380	4.380	3.943	2,604,000
2023-11-03	4.570	4.570	4.410	4.430	3.988	2,000
2023-11-02	4.520	4.520	4.390	4.390	3.952	2,000
2023-11-01	4.500	4.500	4.500	4.500	4.051	2,000
2023-10-31	4.500	4.500	4.360	4.360	3.925	2,000
2023-10-30	4.380	4.390	4.370	4.370	3.934	3,000
2023-10-27	4.370	4.370	4.350	4.350	3.916	2,000
2023-10-26	4.420	4.420	4.340	4.340	3.907	1,828,000
2023-10-25	4.460	4.460	4.280	4.290	3.862	2,000
2023-10-24	4.470	4.470	4.270	4.270	3.844	17,000
2023-10-20	4.490	4.490	4.390	4.390	3.952	5,000
2023-10-19	4.570	4.570	4.480	4.480	4.033	2,000
2023-10-18	4.560	4.560	4.470	4.470	4.024	2,000
2023-10-17	4.570	4.570	4.410	4.470	4.024	2,000
2023-10-16	4.590	4.590	4.430	4.450	4.006	3,000
2023-10-13	4.500	4.510	4.400	4.510	4.060	3,000
2023-10-12	4.510	4.510	4.380	4.410	3.970	2,000
2023-10-11	4.490	4.490	4.360	4.420	3.979	9,000
2023-10-10	4.300	4.440	4.300	4.300	3.871	11,000
2023-10-09	4.600	4.600	4.410	4.490	4.042	3,000
2023-10-06	4.580	4.580	4.400	4.430	3.988	16,000
2023-10-05	4.560	4.560	4.470	4.470	4.024	3,000
2023-10-04	4.550	4.550	4.500	4.500	4.051	2,000
2023-10-03	4.580	4.580	4.560	4.560	4.105	3,000
2023-09-29	4.450	4.570	4.440	4.440	3.997	5,000
2023-09-28	4.510	4.580	4.370	4.380	3.943	9,000
2023-09-27	4.550	4.550	4.380	4.390	3.952	2,000
2023-09-26	4.590	4.600	4.470	4.470	4.024	6,000
2023-09-25	4.590	4.600	4.530	4.530	4.078	3,000
2023-09-22	4.590	4.590	4.510	4.510	4.060	2,000
2023-09-21	4.580	4.580	4.470	4.510	4.060	3,000
2023-09-20	4.650	4.650	4.490	4.500	4.051	3,000
2023-09-19	4.590	4.590	4.590	4.590	4.132	2,000
2023-09-18	4.510	4.700	4.460	4.500	4.051	5,000
2023-09-15	4.500	4.500	4.420	4.450	4.006	3,000
2023-09-14	4.560	4.560	4.480	4.500	4.051	5,000
2023-09-13	4.520	4.520	4.500	4.500	4.051	4,000
2023-09-12	4.590	4.590	4.350	4.460	4.015	12,000
2023-09-11	4.560	4.570	4.490	4.500	4.051	3,000
2023-09-07	4.570	4.570	4.480	4.480	4.033	7,000
2023-09-06	4.520	4.650	4.520	4.520	4.069	5,000
2023-09-05	4.590	4.590	4.460	4.480	4.033	5,000
2023-09-04	4.590	4.590	4.450	4.570	4.114	7,000
2023-08-31	4.590	4.590	4.590	4.590	4.087	2,000
2023-08-30	4.600	4.600	4.410	4.450	3.963	10,000
2023-08-29	4.590	4.590	4.590	4.590	4.087	4,000
2023-08-28	4.600	4.600	4.600	4.600	4.096	2,000
2023-08-25	4.570	4.570	4.570	4.570	4.069	4,000
2023-08-24	4.590	4.590	4.380	4.380	3.900	6,000
2023-08-23	4.560	4.560	4.430	4.430	3.945	2,000
2023-08-22	4.570	4.570	4.430	4.430	3.945	3,000
2023-08-21	4.500	4.500	4.500	4.500	4.007	1,000
2023-08-18	4.490	4.490	4.290	4.290	3.820	3,000
2023-08-17	4.500	4.500	4.290	4.290	3.820	3,000
2023-08-16	4.330	4.500	4.200	4.500	4.007	3,000

← NewerPage 13 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.