Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.220	4.230	4.220	4.230	3.767	9,000
2023-08-14	4.410	4.410	4.210	4.210	3.749	3,000
2023-08-11	4.410	4.420	4.290	4.290	3.820	3,000
2023-08-10	4.380	4.380	4.380	4.380	3.900	6,000
2023-08-09	4.350	4.350	4.240	4.260	3.793	26,000
2023-08-08	4.310	4.310	4.250	4.310	3.838	19,000
2023-08-07	4.470	4.470	4.350	4.350	3.873	6,000
2023-08-04	4.310	4.560	4.190	4.450	3.963	9,000
2023-08-03	4.420	4.420	4.290	4.330	3.856	15,000
2023-08-02	4.590	4.590	4.320	4.420	3.936	23,000
2023-08-01	4.470	4.570	4.430	4.470	3.980	6,146,000
2023-07-31	4.500	4.510	4.450	4.470	3.980	4,000
2023-07-28	4.500	4.540	4.020	4.490	3.998	31,000
2023-07-27	4.540	4.540	4.210	4.520	4.025	15,000
2023-07-26	4.460	4.460	4.460	4.460	3.971	3,000
2023-07-25	4.540	4.540	4.520	4.520	4.025	20,000
2023-07-24	4.530	4.550	4.530	4.540	4.043	12,000
2023-07-21	4.550	4.550	4.500	4.550	4.052	7,000
2023-07-20	4.530	4.530	4.530	4.530	4.034	2,000
2023-07-19	4.600	4.600	4.530	4.530	4.034	3,000
2023-07-18	4.590	4.590	4.410	4.520	4.025	3,000
2023-07-14	4.600	4.600	4.580	4.580	4.078	9,000
2023-07-13	4.630	4.640	4.590	4.590	4.087	3,000
2023-07-12	4.700	4.700	4.610	4.610	4.105	3,000
2023-07-11	4.600	4.600	4.550	4.600	4.096	14,000
2023-07-10	4.600	4.650	4.600	4.600	4.096	8,000
2023-07-07	4.620	4.630	4.520	4.520	4.025	6,000
2023-07-06	4.500	4.750	4.500	4.570	4.069	5,000
2023-07-05	4.600	4.600	4.500	4.500	4.007	36,000
2023-07-04	4.600	4.600	4.550	4.550	4.052	17,000
2023-07-03	4.590	4.590	4.570	4.570	4.069	4,000
2023-06-30	4.630	4.630	4.580	4.580	4.078	3,000
2023-06-29	4.630	4.630	4.590	4.590	4.087	7,414,000
2023-06-28	4.640	4.640	4.580	4.600	4.096	3,000
2023-06-27	4.720	4.720	4.640	4.640	4.132	2,000
2023-06-26	4.670	4.670	4.650	4.650	4.141	5,000
2023-06-23	4.670	4.670	4.670	4.670	4.158	1,000
2023-06-21	4.670	4.670	4.610	4.610	4.105	3,000
2023-06-20	4.900	4.900	4.670	4.670	4.158	3,000
2023-06-19	4.650	4.650	4.650	4.650	4.141	7,000
2023-06-16	4.690	4.700	4.650	4.650	4.141	3,000
2023-06-15	4.640	4.640	4.570	4.570	4.069	14,160
2023-06-14	4.670	4.680	4.640	4.640	4.132	6,203,000
2023-06-13	4.700	4.700	4.600	4.640	4.132	9,000
2023-06-12	4.690	4.700	4.690	4.700	4.185	7,000
2023-06-09	4.700	4.700	4.650	4.650	4.141	8,000
2023-06-08	4.690	4.690	4.680	4.680	4.167	4,000
2023-06-07	4.690	4.690	4.640	4.640	4.132	3,000
2023-06-06	4.700	4.700	4.640	4.640	4.132	6,000
2023-06-05	4.690	4.700	4.650	4.700	4.185	6,000
2023-06-02	4.700	4.710	4.610	4.620	4.114	35,000
2023-06-01	4.690	4.700	4.690	4.700	4.185	6,000
2023-05-31	4.690	4.690	4.640	4.640	4.132	2,000
2023-05-30	4.690	4.690	4.640	4.640	4.132	2,000
2023-05-29	4.690	4.690	4.640	4.640	4.132	2,000
2023-05-25	4.700	4.700	4.630	4.630	4.123	6,380
2023-05-24	4.700	4.700	4.000	4.690	4.176	4,000
2023-05-23	4.700	4.700	4.600	4.610	4.105	3,000
2023-05-22	4.700	4.700	4.680	4.680	4.167	9,980
2023-05-19	4.700	4.700	4.660	4.660	4.150	3,000

← NewerPage 14 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.