Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.790	4.800	4.710	4.710	4.078	3,000
2023-02-17	4.790	4.800	4.620	4.620	4.000	3,503,000
2023-02-16	4.790	4.800	4.670	4.670	4.043	3,000
2023-02-15	4.790	4.790	4.660	4.660	4.034	2,000
2023-02-14	4.790	4.790	4.610	4.610	3.991	3,000
2023-02-13	4.790	4.790	4.540	4.540	3.931	2,000
2023-02-10	4.790	4.790	4.570	4.590	3.974	2,000
2023-02-09	4.790	4.800	4.630	4.630	4.009	3,000
2023-02-08	4.800	4.800	4.500	4.600	3.983	3,000
2023-02-07	4.800	4.800	4.700	4.700	4.069	3,000
2023-02-06	4.790	4.800	4.650	4.700	4.069	17,000
2023-02-03	4.830	4.830	4.700	4.700	4.069	6,000
2023-02-02	4.880	4.880	4.820	4.830	4.182	6,000
2023-02-01	4.950	4.960	4.880	4.880	4.225	3,000
2023-01-31	5.030	5.030	4.920	4.920	4.260	3,000
2023-01-30	5.050	5.050	4.900	5.050	4.372	8,000
2023-01-27	5.050	5.050	4.860	5.050	4.372	8,000
2023-01-26	5.000	5.000	4.800	5.000	4.329	7,000
2023-01-20	4.940	4.950	4.820	4.950	4.286	18,000
2023-01-19	4.990	5.000	4.840	4.900	4.242	10,000
2023-01-18	4.950	5.000	4.850	5.000	4.329	11,000
2023-01-17	4.960	5.000	4.810	4.950	4.286	21,000
2023-01-16	4.900	4.900	4.830	4.900	4.242	21,000
2023-01-13	4.700	4.900	4.680	4.900	4.242	6,000
2023-01-12	4.500	4.800	4.500	4.800	4.156	18,000
2023-01-11	4.860	4.860	4.100	4.800	4.156	22,000
2023-01-10	4.810	4.880	4.810	4.870	4.216	7,000
2023-01-09	4.970	4.970	4.810	4.960	4.294	10,000
2023-01-06	4.990	5.000	4.860	4.970	4.303	11,000
2023-01-05	5.040	5.050	5.000	5.000	4.329	14,000
2023-01-04	5.080	5.080	5.000	5.070	4.389	22,000
2023-01-03	5.060	5.150	5.050	5.120	4.433	64,000
2022-12-30	5.190	5.210	5.040	5.210	4.511	260,000
2022-12-29	5.180	5.200	5.060	5.190	4.493	151,000
2022-12-28	5.140	5.200	4.930	5.180	4.485	133,000
2022-12-23	5.050	5.150	4.930	5.150	4.459	87,000
2022-12-22	5.010	5.040	5.010	5.020	4.346	18,000
2022-12-21	5.010	5.020	4.930	5.000	4.329	19,000
2022-12-20	5.050	5.050	4.920	5.020	4.346	30,000
2022-12-19	5.000	5.030	4.890	5.020	4.346	16,000
2022-12-16	4.990	5.030	4.830	5.000	4.329	46,000
2022-12-15	4.970	5.000	4.800	5.000	4.329	32,000
2022-12-14	4.910	4.910	4.870	4.910	4.251	37,000
2022-12-13	5.040	5.050	4.910	5.030	4.355	29,000
2022-12-12	5.000	5.000	4.780	5.000	4.329	11,000
2022-12-09	4.800	5.000	4.800	5.000	4.329	34,000
2022-12-08	4.890	4.980	4.800	4.800	4.156	12,000
2022-12-07	4.800	4.800	4.710	4.720	4.086	6,000
2022-12-06	4.800	4.800	4.800	4.800	4.156	17,000
2022-12-05	4.800	4.800	4.750	4.800	4.156	9,000
2022-12-02	4.800	4.800	4.800	4.800	4.156	5,000
2022-12-01	4.800	4.800	4.800	4.800	4.156	40,000
2022-11-30	4.750	4.800	1.860	4.800	4.156	28,000
2022-11-29	4.800	4.800	4.800	4.800	4.156	5,000
2022-11-28	4.800	4.800	4.800	4.800	4.156	5,000
2022-11-25	4.870	4.870	4.800	4.800	4.156	10,000
2022-11-24	4.820	4.820	4.800	4.820	4.173	5,000
2022-11-23	4.900	4.900	4.810	4.820	4.173	5,000
2022-11-22	4.890	4.900	4.890	4.900	4.242	3,000
2022-11-21	4.900	4.900	4.810	4.900	4.242	9,000

← NewerPage 16 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.