Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.690 | 3.700 | 3.630 | 3.660 | 3.409 | 8,000 |
| 2025-02-05 | 3.640 | 3.650 | 3.640 | 3.650 | 3.400 | 6,000 |
| 2025-02-04 | 3.640 | 3.670 | 3.600 | 3.600 | 3.353 | 5,000 |
| 2025-02-03 | 3.670 | 3.670 | 3.610 | 3.610 | 3.363 | 4,000 |
| 2025-01-28 | 3.750 | 3.750 | 3.700 | 3.700 | 3.447 | 3,000 |
| 2025-01-27 | 3.740 | 3.740 | 3.670 | 3.690 | 3.437 | 4,000 |
| 2025-01-24 | 3.740 | 3.740 | 3.670 | 3.680 | 3.428 | 4,000 |
| 2025-01-23 | 3.740 | 3.740 | 3.650 | 3.650 | 3.400 | 4,000 |
| 2025-01-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.447 | 2,000 |
| 2025-01-21 | 3.740 | 3.740 | 3.700 | 3.700 | 3.447 | 3,000 |
| 2025-01-20 | 3.830 | 3.830 | 3.650 | 3.650 | 3.400 | 4,000 |
| 2025-01-17 | 3.830 | 3.830 | 3.710 | 3.710 | 3.456 | 3,000 |
| 2025-01-16 | 3.760 | 3.800 | 3.700 | 3.700 | 3.447 | 7,000 |
| 2025-01-15 | 3.780 | 3.780 | 3.660 | 3.690 | 3.437 | 8,000 |
| 2025-01-14 | 3.740 | 3.750 | 3.700 | 3.710 | 3.456 | 3,000 |
| 2025-01-13 | 3.870 | 3.870 | 3.700 | 3.700 | 3.447 | 4,000 |
| 2025-01-10 | 3.710 | 3.720 | 3.700 | 3.700 | 3.447 | 3,000 |
| 2025-01-09 | 3.670 | 3.720 | 3.670 | 3.690 | 3.437 | 5,000 |
| 2025-01-08 | 3.690 | 3.700 | 3.630 | 3.650 | 3.400 | 5,000 |
| 2025-01-07 | 3.640 | 3.710 | 3.630 | 3.640 | 3.391 | 12,000 |
| 2025-01-06 | 3.890 | 3.890 | 3.830 | 3.830 | 3.568 | 8,000 |
| 2025-01-03 | 3.950 | 3.950 | 3.880 | 3.880 | 3.614 | 5,000 |
| 2025-01-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.689 | 2,000 |
| 2024-12-31 | 3.910 | 3.970 | 3.860 | 3.950 | 3.679 | 268,000 |
| 2024-12-30 | 3.970 | 3.970 | 3.900 | 3.970 | 3.698 | 14,000 |
| 2024-12-27 | 3.810 | 3.980 | 3.810 | 3.970 | 3.698 | 149,000 |
| 2024-12-24 | 3.900 | 4.000 | 3.900 | 3.980 | 3.707 | 173,000 |
| 2024-12-23 | 3.830 | 3.920 | 3.770 | 3.900 | 3.633 | 193,000 |
| 2024-12-20 | 3.790 | 3.860 | 3.610 | 3.840 | 3.577 | 43,000 |
| 2024-12-19 | 3.800 | 3.870 | 3.440 | 3.870 | 3.605 | 76,000 |
| 2024-12-18 | 3.760 | 3.800 | 3.670 | 3.800 | 3.540 | 109,000 |
| 2024-12-17 | 3.730 | 3.760 | 3.650 | 3.740 | 3.484 | 87,000 |
| 2024-12-16 | 3.620 | 3.660 | 3.620 | 3.660 | 3.409 | 19,000 |
| 2024-12-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.372 | 2,000 |
| 2024-12-12 | 3.570 | 3.630 | 3.520 | 3.630 | 3.381 | 15,000 |
| 2024-12-11 | 3.530 | 3.570 | 3.480 | 3.570 | 3.325 | 6,000 |
| 2024-12-10 | 3.620 | 3.620 | 3.480 | 3.480 | 3.242 | 8,000 |
| 2024-12-09 | 3.630 | 3.630 | 3.570 | 3.570 | 3.325 | 3,000 |
| 2024-12-06 | 3.630 | 3.630 | 3.580 | 3.580 | 3.335 | 5,000 |
| 2024-12-05 | 3.630 | 3.630 | 3.450 | 3.560 | 3.316 | 7,000 |
| 2024-12-04 | 3.640 | 3.640 | 3.420 | 3.440 | 3.204 | 18,000 |
| 2024-12-03 | 3.650 | 3.650 | 3.630 | 3.630 | 3.381 | 4,000 |
| 2024-12-02 | 3.620 | 3.620 | 3.610 | 3.610 | 3.363 | 4,000 |
| 2024-11-29 | 3.610 | 3.620 | 3.610 | 3.610 | 3.363 | 2,000 |
| 2024-11-28 | 3.610 | 3.620 | 3.610 | 3.620 | 3.372 | 2,000 |
| 2024-11-27 | 3.630 | 3.650 | 3.600 | 3.600 | 3.353 | 5,000 |
| 2024-11-26 | 3.630 | 3.630 | 3.610 | 3.610 | 3.363 | 5,000 |
| 2024-11-25 | 3.680 | 3.690 | 3.630 | 3.630 | 3.381 | 3,000 |
| 2024-11-22 | 3.680 | 3.690 | 3.650 | 3.650 | 3.400 | 12,000 |
| 2024-11-21 | 3.680 | 3.690 | 3.650 | 3.650 | 3.400 | 3,000 |
| 2024-11-20 | 3.600 | 3.720 | 3.600 | 3.660 | 3.409 | 1,005,000 |
| 2024-11-19 | 3.720 | 3.720 | 3.680 | 3.680 | 3.428 | 2,000 |
| 2024-11-18 | 3.710 | 3.720 | 3.680 | 3.680 | 3.428 | 3,000 |
| 2024-11-15 | 3.730 | 3.750 | 3.690 | 3.690 | 3.437 | 4,000 |
| 2024-11-14 | 3.770 | 3.780 | 3.720 | 3.720 | 3.465 | 4,000 |
| 2024-11-13 | 3.740 | 3.760 | 3.690 | 3.690 | 3.437 | 4,000 |
| 2024-11-12 | 3.730 | 3.740 | 3.670 | 3.670 | 3.419 | 5,000 |
| 2024-11-11 | 3.770 | 3.770 | 3.680 | 3.680 | 3.428 | 4,000 |
| 2024-11-08 | 3.770 | 3.770 | 3.700 | 3.760 | 3.502 | 9,000 |
| 2024-11-07 | 3.770 | 3.770 | 3.760 | 3.760 | 3.502 | 3,000 |
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.