Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 4.970 | 4.970 | 4.900 | 4.900 | 4.242 | 9,000 |
| 2022-11-17 | 4.970 | 4.970 | 4.970 | 4.970 | 4.303 | 3,000 |
| 2022-11-16 | 4.990 | 4.990 | 4.920 | 4.980 | 4.312 | 5,000 |
| 2022-11-15 | 4.920 | 4.920 | 4.910 | 4.910 | 4.251 | 6,000 |
| 2022-11-14 | 5.010 | 5.010 | 4.870 | 5.000 | 4.329 | 8,000 |
| 2022-11-11 | 5.000 | 5.010 | 5.000 | 5.000 | 4.329 | 5,000 |
| 2022-11-10 | 4.990 | 5.000 | 4.910 | 4.930 | 4.268 | 5,000 |
| 2022-11-09 | 4.900 | 5.000 | 4.900 | 4.960 | 4.294 | 9,000 |
| 2022-11-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.242 | 3,000 |
| 2022-11-07 | 4.930 | 4.930 | 4.830 | 4.830 | 4.182 | 9,000 |
| 2022-11-04 | 4.940 | 4.940 | 4.810 | 4.810 | 4.164 | 11,000 |
| 2022-11-03 | 5.000 | 5.000 | 4.800 | 4.940 | 4.277 | 42,000 |
| 2022-11-02 | 4.990 | 5.000 | 4.860 | 4.950 | 4.286 | 7,000 |
| 2022-11-01 | 4.850 | 4.960 | 4.850 | 4.900 | 4.242 | 7,000 |
| 2022-10-31 | 4.910 | 4.980 | 4.900 | 4.900 | 4.242 | 11,000 |
| 2022-10-28 | 4.930 | 5.000 | 4.920 | 4.930 | 4.268 | 8,000 |
| 2022-10-27 | 4.950 | 4.950 | 4.930 | 4.930 | 4.268 | 6,000 |
| 2022-10-26 | 4.980 | 5.000 | 4.900 | 5.000 | 4.329 | 19,000 |
| 2022-10-25 | 4.990 | 4.990 | 4.920 | 4.920 | 4.260 | 6,000 |
| 2022-10-24 | 4.940 | 5.000 | 4.900 | 4.950 | 4.286 | 24,000 |
| 2022-10-21 | 4.920 | 5.000 | 4.920 | 4.930 | 4.268 | 8,000 |
| 2022-10-20 | 5.000 | 5.000 | 4.940 | 4.940 | 4.277 | 6,000 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.329 | 5,000 |
| 2022-10-18 | 5.000 | 5.000 | 4.930 | 5.000 | 4.329 | 16,000 |
| 2022-10-17 | 4.920 | 5.000 | 4.850 | 5.000 | 4.329 | 17,000 |
| 2022-10-14 | 5.000 | 5.000 | 4.900 | 4.900 | 4.242 | 10,000 |
| 2022-10-13 | 5.000 | 5.000 | 4.940 | 5.000 | 4.329 | 11,000 |
| 2022-10-12 | 5.000 | 5.000 | 4.910 | 5.000 | 4.329 | 9,000 |
| 2022-10-11 | 5.000 | 5.000 | 4.920 | 5.000 | 4.329 | 10,000 |
| 2022-10-10 | 5.000 | 5.000 | 4.910 | 5.000 | 4.329 | 8,000 |
| 2022-10-07 | 5.000 | 5.000 | 4.930 | 5.000 | 4.329 | 9,000 |
| 2022-10-06 | 5.000 | 5.000 | 4.950 | 5.000 | 4.329 | 11,000 |
| 2022-10-05 | 4.990 | 5.000 | 4.900 | 5.000 | 4.329 | 14,000 |
| 2022-10-03 | 5.000 | 5.000 | 4.910 | 4.910 | 4.251 | 6,000 |
| 2022-09-30 | 4.990 | 5.000 | 4.990 | 5.000 | 4.329 | 9,000 |
| 2022-09-29 | 4.900 | 4.970 | 4.700 | 4.970 | 4.303 | 24,000 |
| 2022-09-28 | 5.000 | 5.000 | 4.900 | 4.950 | 4.286 | 23,000 |
| 2022-09-27 | 5.000 | 5.000 | 4.940 | 5.000 | 4.329 | 11,000 |
| 2022-09-26 | 5.000 | 5.010 | 4.950 | 5.000 | 4.329 | 11,000 |
| 2022-09-23 | 5.000 | 5.000 | 4.940 | 4.940 | 4.277 | 23,000 |
| 2022-09-22 | 5.000 | 5.000 | 4.920 | 5.000 | 4.329 | 508,000 |
| 2022-09-21 | 5.000 | 5.000 | 4.920 | 5.000 | 4.329 | 18,000 |
| 2022-09-20 | 4.920 | 5.000 | 4.920 | 5.000 | 4.329 | 17,000 |
| 2022-09-19 | 5.010 | 5.010 | 4.920 | 5.000 | 4.329 | 11,000 |
| 2022-09-16 | 5.000 | 5.000 | 4.910 | 5.000 | 4.329 | 11,000 |
| 2022-09-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.329 | 5,000 |
| 2022-09-14 | 5.010 | 5.010 | 4.910 | 4.910 | 4.251 | 6,000 |
| 2022-09-13 | 4.910 | 5.000 | 4.900 | 5.000 | 4.329 | 14,000 |
| 2022-09-09 | 4.980 | 4.990 | 4.910 | 4.910 | 4.251 | 11,000 |
| 2022-09-08 | 4.970 | 4.990 | 4.910 | 4.910 | 4.251 | 13,000 |
| 2022-09-07 | 4.990 | 4.990 | 4.900 | 4.980 | 4.312 | 19,000 |
| 2022-09-06 | 5.000 | 5.000 | 4.930 | 4.990 | 4.320 | 11,000 |
| 2022-09-05 | 4.990 | 5.000 | 4.990 | 5.000 | 4.329 | 30,000 |
| 2022-09-02 | 5.000 | 5.000 | 4.920 | 4.920 | 4.260 | 11,000 |
| 2022-09-01 | 5.000 | 5.000 | 4.900 | 5.000 | 4.329 | 17,000 |
| 2022-08-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.329 | 10,000 |
| 2022-08-30 | 5.000 | 5.000 | 4.900 | 5.000 | 4.294 | 39,000 |
| 2022-08-29 | 5.000 | 5.000 | 4.950 | 5.000 | 4.294 | 31,000 |
| 2022-08-26 | 5.000 | 5.000 | 4.950 | 5.000 | 4.294 | 12,000 |
| 2022-08-25 | 5.000 | 5.010 | 5.000 | 5.000 | 4.294 | 21,000 |
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.