Tenfu Cayman Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	5.000	5.000	4.900	4.910	4.217	13,000
2022-08-23	5.000	5.010	5.000	5.010	4.303	21,000
2022-08-22	5.000	5.000	4.950	4.950	4.251	15,000
2022-08-19	5.000	5.010	5.000	5.000	4.294	11,000
2022-08-18	5.000	5.010	4.950	5.010	4.303	45,000
2022-08-17	5.000	5.010	5.000	5.010	4.303	35,000
2022-08-16	5.000	5.010	5.000	5.010	4.303	30,000
2022-08-15	5.000	5.000	5.000	5.000	4.294	20,000
2022-08-12	5.000	5.000	5.000	5.000	4.294	10,000
2022-08-11	5.010	5.010	5.010	5.010	4.303	5,000
2022-08-10	5.000	5.010	5.000	5.000	4.294	25,000
2022-08-09	5.010	5.010	5.000	5.000	4.294	10,000
2022-08-08	5.000	5.000	5.000	5.000	4.294	13,000
2022-08-05	5.010	5.010	5.000	5.000	4.294	11,000
2022-08-04	5.010	5.010	5.000	5.000	4.294	7,000
2022-08-03	5.050	5.050	5.000	5.000	4.294	6,000
2022-08-02	5.050	5.050	5.050	5.050	4.337	5,000
2022-08-01	5.050	5.050	5.050	5.050	4.337	6,000
2022-07-29	5.080	5.080	5.050	5.050	4.337	8,000
2022-07-28	5.050	5.050	5.050	5.050	4.337	10,000
2022-07-27	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-26	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-25	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-22	5.080	5.080	5.080	5.080	4.363	6,000
2022-07-21	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-20	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-19	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-18	5.080	5.080	5.080	5.080	4.363	5,000
2022-07-15	5.090	5.090	5.080	5.080	4.363	5,000
2022-07-14	5.090	5.090	5.090	5.090	4.372	5,000
2022-07-13	5.100	5.100	5.090	5.090	4.372	5,000
2022-07-12	5.100	5.100	5.100	5.100	4.380	5,000
2022-07-11	5.100	5.100	5.100	5.100	4.380	7,000
2022-07-08	5.140	5.140	5.100	5.100	4.380	10,000
2022-07-07	5.100	5.100	4.990	5.100	4.380	17,000
2022-07-06	5.180	5.180	5.150	5.150	4.423	10,000
2022-07-05	5.220	5.220	5.200	5.200	4.466	10,000
2022-07-04	5.150	5.200	5.150	5.200	4.466	6,000
2022-06-30	5.100	5.150	5.100	5.150	4.423	6,000
2022-06-29	5.100	5.100	5.100	5.100	4.380	5,000
2022-06-28	5.100	5.100	5.100	5.100	4.380	5,000
2022-06-27	5.050	5.100	5.050	5.100	4.380	10,000
2022-06-24	5.050	5.050	5.050	5.050	4.337	5,000
2022-06-23	5.040	5.040	5.040	5.040	4.329	6,000
2022-06-22	5.040	5.040	5.040	5.040	4.329	7,000
2022-06-21	5.050	5.050	5.050	5.050	4.337	7,000
2022-06-20	5.010	5.010	5.010	5.010	4.303	11,000
2022-06-17	5.040	5.040	4.950	4.960	4.260	6,000
2022-06-16	5.050	5.050	5.040	5.040	4.329	8,000
2022-06-15	5.010	5.010	5.010	5.010	4.303	5,000
2022-06-14	5.000	5.010	5.000	5.010	4.303	10,000
2022-06-13	5.010	5.010	4.990	4.990	4.286	190,000
2022-06-10	5.010	5.010	5.010	5.010	4.303	12,000
2022-06-09	5.010	5.010	5.000	5.010	4.303	17,000
2022-06-08	5.010	5.010	4.950	5.010	4.303	29,000
2022-06-07	5.030	5.030	5.000	5.010	4.303	29,000
2022-06-06	5.040	5.040	5.040	5.040	4.329	6,000
2022-06-02	5.040	5.040	5.040	5.040	4.329	20,000
2022-06-01	4.900	5.140	4.900	5.010	4.303	49,000
2022-05-31	5.150	5.150	5.150	5.150	4.423	6,000

← NewerPage 18 of 21 · 1,232 trading daysOlder →

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.