Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	5.170	5.170	5.150	5.150	4.423	7,000
2022-05-27	5.170	5.180	5.160	5.160	4.432	12,000
2022-05-26	5.180	5.190	5.180	5.180	4.449	15,010
2022-05-25	5.200	5.200	5.200	5.200	4.466	22,000
2022-05-24	5.250	5.250	5.190	5.200	4.466	35,000
2022-05-23	5.200	5.200	5.200	5.200	4.466	20,000
2022-05-20	5.200	5.200	5.200	5.200	4.466	12,000
2022-05-19	5.260	5.300	5.260	5.300	4.354	15,200
2022-05-18	5.250	5.300	5.250	5.300	4.354	25,000
2022-05-17	5.200	5.200	5.200	5.200	4.272	15,000
2022-05-16	5.150	5.150	5.150	5.150	4.231	22,000
2022-05-13	5.100	5.100	5.100	5.100	4.190	10,000
2022-05-12	5.010	5.030	5.010	5.030	4.133	22,000
2022-05-11	5.000	5.010	5.000	5.010	4.116	13,000
2022-05-10	5.010	5.010	5.010	5.010	4.116	10,000
2022-05-06	5.010	5.010	5.010	5.010	4.116	10,000
2022-05-05	5.010	5.010	5.010	5.010	4.116	4,000
2022-05-04	5.010	5.010	5.010	5.010	4.116	12,000
2022-05-03	5.000	5.010	5.000	5.010	4.116	40,000
2022-04-29	5.000	5.000	5.000	5.000	4.108	22,000
2022-04-28	5.000	5.000	5.000	5.000	4.108	3,000
2022-04-27	5.010	5.010	4.990	5.000	4.108	31,000
2022-04-26	5.020	5.020	5.020	5.020	4.124	47,000
2022-04-25	5.040	5.040	5.020	5.020	4.124	25,000
2022-04-22	5.050	5.080	5.050	5.050	4.149	66,000
2022-04-21	5.300	5.310	5.100	5.100	4.190	154,000
2022-04-20	5.400	5.450	5.350	5.350	4.395	29,000
2022-04-19	5.490	5.490	5.480	5.480	4.502	17,000
2022-04-14	5.490	5.490	5.490	5.490	4.510	22,000
2022-04-13	5.600	5.600	5.490	5.490	4.510	40,000
2022-04-12	5.550	5.550	5.530	5.530	4.543	15,000
2022-04-11	5.570	5.570	5.570	5.570	4.576	8,000
2022-04-08	5.580	5.580	5.580	5.580	4.584	7,000
2022-04-07	5.600	5.600	5.600	5.600	4.601	12,000
2022-04-06	5.620	5.620	5.610	5.610	4.609	10,000
2022-04-04	5.620	5.620	5.620	5.620	4.617	7,000
2022-04-01	5.670	5.670	5.620	5.620	4.617	13,000
2022-03-31	5.710	5.710	5.690	5.690	4.675	10,000
2022-03-30	5.690	5.700	5.690	5.690	4.675	23,000
2022-03-29	5.640	5.660	5.640	5.660	4.650	16,000
2022-03-28	5.640	5.640	5.640	5.640	4.634	10,000
2022-03-25	5.660	5.660	5.500	5.600	4.601	42,000
2022-03-24	5.620	5.620	5.620	5.620	4.617	10,000
2022-03-23	5.600	5.600	5.600	5.600	4.601	17,000
2022-03-22	5.640	5.680	5.500	5.500	4.519	46,000
2022-03-21	5.600	5.600	5.600	5.600	4.601	20,000
2022-03-18	5.300	5.540	5.300	5.540	4.552	9,000
2022-03-17	5.500	5.500	5.500	5.500	4.519	11,000
2022-03-16	5.210	5.440	5.210	5.440	4.469	12,000
2022-03-15	5.400	5.400	5.360	5.400	4.436	15,000
2022-03-14	5.400	5.440	5.400	5.400	4.436	12,000
2022-03-11	5.400	5.400	5.390	5.400	4.436	2,321,000
2022-03-10	5.420	5.420	5.310	5.310	4.363	18,000
2022-03-09	5.400	5.440	5.350	5.390	4.428	15,000
2022-03-08	5.410	5.410	5.400	5.410	4.445	7,000
2022-03-07	5.440	5.440	5.400	5.400	4.436	17,000
2022-03-04	5.450	5.480	5.440	5.440	4.469	55,000
2022-03-03	5.580	5.580	5.450	5.460	4.486	27,000
2022-03-02	5.560	5.560	5.560	5.560	4.568	10,000
2022-03-01	5.520	5.560	5.520	5.540	4.552	13,000

← NewerPage 19 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.