Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.390 | 3.390 | 3.310 | 3.310 | 3.083 | 13,000 |
| 2025-05-07 | 3.380 | 3.380 | 3.330 | 3.330 | 3.102 | 14,000 |
| 2025-05-06 | 3.350 | 3.360 | 3.320 | 3.320 | 3.093 | 12,000 |
| 2025-05-02 | 3.300 | 3.360 | 3.300 | 3.310 | 3.083 | 21,000 |
| 2025-04-30 | 3.370 | 3.380 | 3.350 | 3.350 | 3.120 | 13,000 |
| 2025-04-29 | 3.350 | 3.350 | 3.320 | 3.320 | 3.093 | 6,000 |
| 2025-04-28 | 3.380 | 3.380 | 3.350 | 3.350 | 3.120 | 6,000 |
| 2025-04-25 | 3.350 | 3.400 | 3.350 | 3.350 | 3.120 | 29,000 |
| 2025-04-24 | 3.350 | 3.360 | 3.300 | 3.300 | 3.074 | 8,000 |
| 2025-04-23 | 3.300 | 3.380 | 3.300 | 3.300 | 3.074 | 8,000 |
| 2025-04-22 | 3.300 | 3.370 | 3.290 | 3.320 | 3.093 | 7,000 |
| 2025-04-17 | 3.380 | 3.380 | 3.240 | 3.320 | 3.093 | 12,000 |
| 2025-04-16 | 3.380 | 3.380 | 3.360 | 3.360 | 3.130 | 7,000 |
| 2025-04-15 | 3.400 | 3.400 | 3.380 | 3.380 | 3.148 | 4,000 |
| 2025-04-14 | 3.380 | 3.420 | 3.360 | 3.360 | 3.130 | 11,000 |
| 2025-04-11 | 3.400 | 3.400 | 3.300 | 3.380 | 3.148 | 9,000 |
| 2025-04-10 | 3.380 | 3.400 | 3.380 | 3.380 | 3.148 | 8,000 |
| 2025-04-09 | 3.400 | 3.400 | 3.370 | 3.370 | 3.139 | 6,000 |
| 2025-04-08 | 3.410 | 3.410 | 3.380 | 3.380 | 3.148 | 9,000 |
| 2025-04-07 | 3.400 | 3.400 | 3.350 | 3.350 | 3.120 | 4,000 |
| 2025-04-03 | 3.460 | 3.460 | 3.300 | 3.450 | 3.214 | 25,000 |
| 2025-04-02 | 3.400 | 3.450 | 3.270 | 3.450 | 3.214 | 23,000 |
| 2025-04-01 | 3.450 | 3.450 | 3.360 | 3.360 | 3.130 | 17,000 |
| 2025-03-31 | 3.450 | 3.450 | 3.400 | 3.400 | 3.167 | 3,000 |
| 2025-03-28 | 3.500 | 3.500 | 3.360 | 3.460 | 3.223 | 13,000 |
| 2025-03-27 | 3.400 | 3.680 | 3.400 | 3.640 | 3.391 | 11,000 |
| 2025-03-26 | 3.410 | 3.410 | 3.400 | 3.400 | 3.167 | 8,000 |
| 2025-03-25 | 3.450 | 3.450 | 3.360 | 3.400 | 3.167 | 12,000 |
| 2025-03-24 | 3.400 | 3.490 | 3.400 | 3.440 | 3.204 | 5,000 |
| 2025-03-21 | 3.400 | 3.490 | 3.320 | 3.360 | 3.130 | 11,000 |
| 2025-03-20 | 3.320 | 3.430 | 3.310 | 3.400 | 3.167 | 15,000 |
| 2025-03-19 | 3.470 | 3.480 | 3.280 | 3.400 | 3.167 | 17,000 |
| 2025-03-18 | 3.490 | 3.490 | 3.430 | 3.430 | 3.195 | 12,000 |
| 2025-03-17 | 3.470 | 3.480 | 3.400 | 3.450 | 3.214 | 16,000 |
| 2025-03-14 | 3.500 | 3.520 | 3.490 | 3.520 | 3.279 | 43,000 |
| 2025-03-13 | 3.530 | 3.530 | 3.510 | 3.510 | 3.270 | 17,000 |
| 2025-03-12 | 3.560 | 3.560 | 3.510 | 3.520 | 3.279 | 20,000 |
| 2025-03-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.335 | 10,000 |
| 2025-03-10 | 3.530 | 3.560 | 3.510 | 3.560 | 3.316 | 7,000 |
| 2025-03-07 | 3.630 | 3.630 | 3.600 | 3.600 | 3.353 | 8,000 |
| 2025-03-06 | 3.620 | 3.620 | 3.600 | 3.600 | 3.353 | 4,000 |
| 2025-03-05 | 3.600 | 3.600 | 3.570 | 3.570 | 3.325 | 4,000 |
| 2025-03-04 | 3.550 | 3.560 | 3.550 | 3.560 | 3.316 | 4,000 |
| 2025-03-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.353 | 3,000 |
| 2025-02-28 | 3.660 | 3.660 | 3.610 | 3.610 | 3.363 | 4,000 |
| 2025-02-27 | 3.660 | 3.660 | 3.600 | 3.600 | 3.353 | 3,000 |
| 2025-02-26 | 3.580 | 3.650 | 3.440 | 3.600 | 3.353 | 9,000 |
| 2025-02-25 | 3.620 | 3.650 | 3.580 | 3.620 | 3.372 | 10,000 |
| 2025-02-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.372 | 2,000 |
| 2025-02-21 | 3.620 | 3.630 | 3.620 | 3.620 | 3.372 | 2,000 |
| 2025-02-20 | 3.640 | 3.650 | 3.610 | 3.610 | 3.363 | 3,000 |
| 2025-02-19 | 3.620 | 3.620 | 3.610 | 3.610 | 3.363 | 3,000 |
| 2025-02-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.363 | 1,000 |
| 2025-02-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.372 | 2,000 |
| 2025-02-14 | 3.660 | 3.660 | 3.620 | 3.620 | 3.372 | 10,000 |
| 2025-02-13 | 3.670 | 3.670 | 3.650 | 3.650 | 3.400 | 7,000 |
| 2025-02-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.409 | 9,000 |
| 2025-02-11 | 3.680 | 3.680 | 3.610 | 3.660 | 3.409 | 19,000 |
| 2025-02-10 | 3.650 | 3.680 | 3.600 | 3.680 | 3.428 | 13,000 |
| 2025-02-07 | 3.650 | 3.670 | 3.650 | 3.650 | 3.400 | 19,000 |
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.