Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.010 | 3.020 | 2.960 | 2.960 | 2.845 | 10,000 |
| 2025-10-27 | 3.010 | 3.010 | 2.910 | 3.010 | 2.893 | 8,000 |
| 2025-10-24 | 3.080 | 3.080 | 3.020 | 3.020 | 2.902 | 3,000 |
| 2025-10-23 | 3.070 | 3.070 | 3.000 | 3.000 | 2.883 | 3,000 |
| 2025-10-22 | 3.030 | 3.050 | 3.020 | 3.030 | 2.912 | 17,000 |
| 2025-10-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.845 | 2,000 |
| 2025-10-20 | 3.030 | 3.030 | 3.000 | 3.030 | 2.912 | 4,000 |
| 2025-10-17 | 3.020 | 3.020 | 3.000 | 3.000 | 2.883 | 3,000 |
| 2025-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.883 | 3,000 |
| 2025-10-15 | 2.950 | 2.960 | 2.850 | 2.950 | 2.835 | 6,000 |
| 2025-10-14 | 3.080 | 3.080 | 3.000 | 3.000 | 2.883 | 7,000 |
| 2025-10-13 | 3.100 | 3.100 | 3.050 | 3.050 | 2.931 | 6,000 |
| 2025-10-10 | 3.030 | 3.030 | 3.010 | 3.010 | 2.893 | 7,000 |
| 2025-10-09 | 3.020 | 3.040 | 3.010 | 3.040 | 2.921 | 7,000 |
| 2025-10-08 | 3.010 | 3.200 | 3.010 | 3.020 | 2.902 | 13,000 |
| 2025-10-06 | 3.020 | 3.020 | 3.020 | 3.020 | 2.902 | 3,000 |
| 2025-10-03 | 3.050 | 3.050 | 3.010 | 3.010 | 2.893 | 3,000 |
| 2025-10-02 | 2.980 | 3.000 | 2.980 | 3.000 | 2.883 | 8,000 |
| 2025-09-30 | 3.000 | 3.000 | 2.960 | 2.960 | 2.845 | 8,000 |
| 2025-09-29 | 3.030 | 3.030 | 2.950 | 2.960 | 2.845 | 9,000 |
| 2025-09-26 | 3.000 | 3.000 | 2.990 | 2.990 | 2.873 | 4,000 |
| 2025-09-25 | 3.020 | 3.020 | 2.960 | 2.960 | 2.845 | 533,000 |
| 2025-09-24 | 3.020 | 3.040 | 2.980 | 2.980 | 2.864 | 11,000 |
| 2025-09-23 | 3.020 | 3.020 | 3.000 | 3.000 | 2.883 | 3,000 |
| 2025-09-22 | 3.050 | 3.050 | 2.960 | 2.960 | 2.845 | 7,000 |
| 2025-09-19 | 2.990 | 3.000 | 2.990 | 3.000 | 2.883 | 7,000 |
| 2025-09-18 | 3.050 | 3.050 | 2.860 | 2.860 | 2.749 | 10,000 |
| 2025-09-17 | 3.000 | 3.020 | 2.860 | 3.020 | 2.902 | 9,000 |
| 2025-09-16 | 3.050 | 3.050 | 3.020 | 3.020 | 2.902 | 3,000 |
| 2025-09-15 | 3.040 | 3.040 | 3.020 | 3.020 | 2.902 | 4,000 |
| 2025-09-12 | 3.050 | 3.050 | 2.980 | 3.030 | 2.912 | 22,000 |
| 2025-09-11 | 3.040 | 3.040 | 3.000 | 3.020 | 2.902 | 2,000 |
| 2025-09-10 | 2.980 | 3.000 | 2.980 | 3.000 | 2.883 | 6,000 |
| 2025-09-09 | 3.090 | 3.090 | 2.950 | 2.950 | 2.835 | 16,000 |
| 2025-09-08 | 3.060 | 3.080 | 3.010 | 3.010 | 2.893 | 4,000 |
| 2025-09-05 | 3.090 | 3.090 | 3.030 | 3.030 | 2.912 | 5,000 |
| 2025-09-04 | 3.100 | 3.100 | 3.020 | 3.020 | 2.902 | 8,000 |
| 2025-09-03 | 3.080 | 3.080 | 3.080 | 3.080 | 2.960 | 16,000 |
| 2025-09-02 | 3.070 | 3.070 | 3.020 | 3.020 | 2.902 | 19,000 |
| 2025-09-01 | 3.080 | 3.080 | 3.010 | 3.010 | 2.873 | 11,000 |
| 2025-08-29 | 3.200 | 3.200 | 3.010 | 3.010 | 2.873 | 9,000 |
| 2025-08-28 | 3.090 | 3.100 | 3.010 | 3.100 | 2.959 | 5,000 |
| 2025-08-27 | 3.100 | 3.100 | 3.000 | 3.000 | 2.864 | 7,000 |
| 2025-08-26 | 3.080 | 3.080 | 3.060 | 3.060 | 2.921 | 21,000 |
| 2025-08-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.959 | 1,000 |
| 2025-08-22 | 3.010 | 3.080 | 3.000 | 3.000 | 2.864 | 13,000 |
| 2025-08-21 | 3.060 | 3.060 | 2.810 | 2.890 | 2.759 | 7,000 |
| 2025-08-20 | 3.100 | 3.100 | 3.060 | 3.080 | 2.940 | 3,000 |
| 2025-08-19 | 3.110 | 3.110 | 3.000 | 3.080 | 2.940 | 4,000 |
| 2025-08-18 | 3.110 | 3.110 | 3.060 | 3.060 | 2.921 | 7,000 |
| 2025-08-15 | 3.120 | 3.120 | 3.070 | 3.070 | 2.931 | 8,000 |
| 2025-08-14 | 3.120 | 3.120 | 3.100 | 3.100 | 2.959 | 3,000 |
| 2025-08-13 | 3.120 | 3.120 | 3.070 | 3.080 | 2.940 | 7,000 |
| 2025-08-12 | 3.120 | 3.150 | 3.070 | 3.110 | 2.969 | 8,000 |
| 2025-08-11 | 3.120 | 3.120 | 3.120 | 3.120 | 2.978 | 2,000 |
| 2025-08-08 | 3.120 | 3.120 | 3.070 | 3.070 | 2.931 | 10,000 |
| 2025-08-07 | 3.150 | 3.150 | 3.070 | 3.070 | 2.931 | 6,000 |
| 2025-08-06 | 3.150 | 3.150 | 3.080 | 3.080 | 2.940 | 10,000 |
| 2025-08-05 | 3.140 | 3.140 | 3.140 | 3.140 | 2.998 | 2,000 |
| 2025-08-04 | 3.100 | 3.130 | 3.050 | 3.100 | 2.959 | 7,000 |
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.