Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.100 | 3.140 | 3.100 | 3.110 | 2.969 | 14,000 |
| 2025-07-31 | 3.150 | 3.160 | 3.100 | 3.130 | 2.988 | 12,000 |
| 2025-07-30 | 3.200 | 3.200 | 3.120 | 3.130 | 2.988 | 20,000 |
| 2025-07-29 | 3.190 | 3.200 | 3.110 | 3.110 | 2.969 | 5,000 |
| 2025-07-28 | 3.160 | 3.160 | 3.030 | 3.150 | 3.007 | 4,000 |
| 2025-07-25 | 3.110 | 3.130 | 3.110 | 3.130 | 2.988 | 4,000 |
| 2025-07-24 | 3.110 | 3.110 | 3.110 | 3.110 | 2.969 | 2,000 |
| 2025-07-23 | 3.140 | 3.140 | 3.100 | 3.110 | 2.969 | 6,000 |
| 2025-07-22 | 3.180 | 3.180 | 3.130 | 3.160 | 3.017 | 5,000 |
| 2025-07-21 | 3.180 | 3.180 | 3.140 | 3.140 | 2.998 | 8,000 |
| 2025-07-18 | 3.180 | 3.180 | 3.140 | 3.140 | 2.998 | 9,000 |
| 2025-07-17 | 3.170 | 3.200 | 3.140 | 3.150 | 3.007 | 9,000 |
| 2025-07-16 | 3.180 | 3.180 | 3.140 | 3.160 | 3.017 | 13,000 |
| 2025-07-15 | 3.140 | 3.200 | 3.140 | 3.170 | 3.026 | 15,000 |
| 2025-07-14 | 3.200 | 3.200 | 3.180 | 3.180 | 3.036 | 8,000 |
| 2025-07-11 | 3.200 | 3.200 | 3.180 | 3.180 | 3.036 | 6,000 |
| 2025-07-10 | 3.190 | 3.190 | 3.140 | 3.170 | 3.026 | 8,000 |
| 2025-07-09 | 3.190 | 3.200 | 3.150 | 3.160 | 3.017 | 8,000 |
| 2025-07-08 | 3.220 | 3.230 | 3.160 | 3.160 | 3.017 | 10,000 |
| 2025-07-07 | 3.200 | 3.220 | 3.150 | 3.160 | 3.017 | 8,000 |
| 2025-07-04 | 3.150 | 3.200 | 3.140 | 3.200 | 3.055 | 7,000 |
| 2025-07-03 | 3.200 | 3.200 | 3.180 | 3.200 | 3.055 | 9,000 |
| 2025-07-02 | 3.220 | 3.240 | 3.170 | 3.170 | 3.026 | 8,000 |
| 2025-06-30 | 3.310 | 3.310 | 3.140 | 3.200 | 3.055 | 10,000 |
| 2025-06-27 | 3.250 | 3.250 | 3.240 | 3.240 | 3.093 | 6,000 |
| 2025-06-26 | 3.200 | 3.220 | 3.200 | 3.200 | 3.055 | 12,000 |
| 2025-06-25 | 3.310 | 3.310 | 3.200 | 3.200 | 3.055 | 7,000 |
| 2025-06-24 | 3.300 | 3.300 | 3.260 | 3.260 | 3.112 | 6,000 |
| 2025-06-23 | 3.260 | 3.260 | 3.240 | 3.240 | 3.093 | 5,000 |
| 2025-06-20 | 3.260 | 3.260 | 3.140 | 3.180 | 3.036 | 9,000 |
| 2025-06-19 | 3.220 | 3.240 | 3.220 | 3.220 | 3.074 | 39,000 |
| 2025-06-18 | 3.120 | 3.190 | 3.120 | 3.190 | 3.045 | 10,000 |
| 2025-06-17 | 3.220 | 3.220 | 3.200 | 3.200 | 3.055 | 4,000 |
| 2025-06-16 | 3.210 | 3.210 | 3.150 | 3.160 | 3.017 | 9,000 |
| 2025-06-13 | 3.180 | 3.230 | 3.180 | 3.210 | 3.064 | 14,000 |
| 2025-06-12 | 3.200 | 3.200 | 3.180 | 3.180 | 3.036 | 6,000 |
| 2025-06-11 | 3.200 | 3.260 | 3.200 | 3.240 | 3.093 | 31,000 |
| 2025-06-10 | 3.180 | 3.180 | 3.120 | 3.120 | 2.978 | 8,000 |
| 2025-06-09 | 3.180 | 3.180 | 3.140 | 3.140 | 2.998 | 5,000 |
| 2025-06-06 | 3.180 | 3.180 | 3.160 | 3.160 | 3.017 | 6,000 |
| 2025-06-05 | 3.200 | 3.200 | 3.140 | 3.140 | 2.998 | 8,000 |
| 2025-06-04 | 3.180 | 3.200 | 3.160 | 3.160 | 3.017 | 5,000 |
| 2025-06-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.036 | 4,000 |
| 2025-06-02 | 3.180 | 3.190 | 3.160 | 3.160 | 3.017 | 3,000 |
| 2025-05-30 | 3.200 | 3.200 | 3.110 | 3.110 | 2.969 | 48,000 |
| 2025-05-29 | 3.200 | 3.200 | 3.120 | 3.130 | 2.988 | 17,646 |
| 2025-05-28 | 3.220 | 3.220 | 3.060 | 3.170 | 3.026 | 9,000 |
| 2025-05-27 | 3.220 | 3.220 | 3.170 | 3.170 | 3.026 | 11,000 |
| 2025-05-26 | 3.140 | 3.150 | 3.120 | 3.120 | 2.978 | 9,000 |
| 2025-05-23 | 3.220 | 3.220 | 2.760 | 3.050 | 2.912 | 9,000 |
| 2025-05-22 | 3.250 | 3.250 | 3.180 | 3.180 | 3.036 | 55,000 |
| 2025-05-21 | 3.290 | 3.290 | 3.260 | 3.260 | 3.112 | 12,000 |
| 2025-05-20 | 3.290 | 3.290 | 3.270 | 3.270 | 3.122 | 6,000 |
| 2025-05-19 | 3.310 | 3.310 | 3.140 | 3.290 | 3.141 | 9,000 |
| 2025-05-16 | 3.280 | 3.280 | 3.270 | 3.270 | 3.122 | 6,000 |
| 2025-05-15 | 3.290 | 3.300 | 3.260 | 3.300 | 3.074 | 12,000 |
| 2025-05-14 | 3.320 | 3.320 | 3.270 | 3.270 | 3.046 | 12,000 |
| 2025-05-13 | 3.310 | 3.310 | 3.280 | 3.280 | 3.055 | 12,000 |
| 2025-05-12 | 3.300 | 3.310 | 3.300 | 3.300 | 3.074 | 12,000 |
| 2025-05-09 | 3.310 | 3.350 | 3.220 | 3.220 | 2.999 | 11,000 |
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.