Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.700	4.700	4.660	4.660	4.150	3,000
2023-05-18	4.700	4.700	4.690	4.690	4.060	9,000
2023-05-17	4.700	4.700	4.690	4.690	4.060	3,000
2023-05-16	4.690	4.700	4.680	4.680	4.052	14,000
2023-05-15	4.690	4.700	4.690	4.690	4.060	6,000
2023-05-12	4.700	4.700	4.650	4.650	4.026	11,000
2023-05-11	4.700	4.700	4.510	4.690	4.060	13,000
2023-05-10	4.700	4.700	4.650	4.700	4.069	13,000
2023-05-09	4.690	4.700	4.500	4.700	4.069	27,000
2023-05-08	4.700	4.700	4.650	4.650	4.026	10,000
2023-05-05	4.700	4.700	4.660	4.660	4.034	8,000
2023-05-04	4.700	4.700	4.660	4.660	4.034	72,000
2023-05-03	4.690	4.700	4.660	4.660	4.034	3,000
2023-05-02	4.700	4.700	4.630	4.630	4.009	3,000
2023-04-28	4.690	4.690	4.650	4.650	4.026	3,000
2023-04-27	4.650	4.660	4.620	4.620	4.000	3,000
2023-04-26	4.600	4.630	4.560	4.560	3.948	14,000
2023-04-25	4.670	4.680	4.640	4.640	4.017	3,000
2023-04-24	4.690	4.700	4.590	4.600	3.983	5,000
2023-04-21	4.690	4.700	4.640	4.640	4.017	3,400
2023-04-20	4.690	4.700	4.640	4.640	4.017	3,000
2023-04-19	4.700	4.700	4.630	4.640	4.017	3,000
2023-04-18	4.690	4.700	4.620	4.700	4.069	8,000
2023-04-17	4.690	4.700	4.620	4.620	4.000	3,000
2023-04-14	4.690	4.700	4.620	4.620	4.000	3,000
2023-04-13	4.690	4.690	4.620	4.620	4.000	2,000
2023-04-12	4.690	4.700	4.500	4.550	3.939	3,000
2023-04-11	4.690	4.700	4.610	4.610	3.991	3,000
2023-04-06	4.690	4.700	4.610	4.610	3.991	3,000
2023-04-04	4.690	4.700	4.600	4.620	4.000	3,000
2023-04-03	4.690	4.700	4.500	4.500	3.896	3,000
2023-03-31	4.690	4.690	4.590	4.590	3.974	3,000
2023-03-30	4.690	4.690	4.500	4.550	3.939	3,000
2023-03-29	4.690	4.690	4.610	4.610	3.991	2,000
2023-03-28	4.690	4.700	4.600	4.600	3.983	3,000
2023-03-27	4.690	4.700	4.590	4.600	3.983	3,000
2023-03-24	4.690	4.700	4.610	4.630	4.009	3,000
2023-03-23	4.630	4.640	4.610	4.610	3.991	3,000
2023-03-22	4.600	4.600	4.600	4.600	3.983	10,000
2023-03-21	4.690	4.700	4.630	4.650	4.026	3,000
2023-03-20	4.700	4.710	4.660	4.660	4.034	3,000
2023-03-17	4.750	4.750	4.590	4.680	4.052	3,000
2023-03-16	4.710	4.710	4.600	4.700	4.069	6,000
2023-03-15	4.710	4.710	4.600	4.710	4.078	5,000
2023-03-14	4.700	4.710	4.700	4.710	4.078	2,000
2023-03-13	4.710	4.710	4.710	4.710	4.078	2,000
2023-03-10	4.710	4.710	4.710	4.710	4.078	2,000
2023-03-09	4.790	4.800	4.710	4.710	4.078	3,000
2023-03-08	4.790	4.790	4.710	4.710	4.078	3,000
2023-03-07	4.800	4.800	4.710	4.710	4.078	3,000
2023-03-06	4.790	4.800	4.790	4.800	4.156	2,000
2023-03-03	4.790	4.790	4.690	4.690	4.060	3,000
2023-03-02	4.790	4.790	4.600	4.690	4.060	3,000
2023-03-01	4.680	4.720	4.590	4.720	4.086	4,000
2023-02-28	4.800	4.800	4.670	4.680	4.052	3,000
2023-02-27	4.790	4.790	4.790	4.790	4.147	1,000
2023-02-24	4.790	4.790	4.650	4.680	4.052	4,000
2023-02-23	4.650	4.650	4.500	4.650	4.026	2,000
2023-02-22	4.790	4.790	4.680	4.720	4.086	2,000
2023-02-21	4.790	4.800	4.700	4.700	4.069	3,000

← NewerPage 15 of 21 · 1,232 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.