Tenfu Cayman Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	5.520	5.560	5.520	5.540	4.552	13,000
2022-02-28	5.540	5.540	5.540	5.540	4.552	10,000
2022-02-25	5.400	5.520	5.400	5.520	4.535	19,000
2022-02-24	5.400	5.500	5.400	5.500	4.519	23,000
2022-02-23	5.590	5.590	5.500	5.500	4.519	17,000
2022-02-22	5.500	5.680	5.500	5.600	4.601	7,000
2022-02-21	5.490	5.690	5.490	5.690	4.675	28,000
2022-02-18	5.690	5.690	5.450	5.450	4.478	11,000
2022-02-17	5.690	5.690	5.690	5.690	4.675	10,000
2022-02-16	5.700	5.700	5.690	5.690	4.675	11,000
2022-02-15	5.600	5.600	5.600	5.600	4.601	12,000
2022-02-14	5.500	5.700	5.500	5.600	4.601	25,000
2022-02-11	5.700	5.700	5.690	5.690	4.675	16,000
2022-02-10	5.500	5.700	5.500	5.700	4.683	17,000
2022-02-09	5.600	5.600	5.500	5.500	4.519	10,000
2022-02-08	5.450	5.560	5.400	5.400	4.436	7,800
2022-02-07	5.500	5.600	5.450	5.450	4.478	26,000
2022-02-04	5.500	5.500	5.400	5.400	4.436	16,000
2022-01-31	5.300	5.300	5.300	5.300	4.354	10,000
2022-01-28	5.200	5.200	5.180	5.180	4.256	20,000
2022-01-27	5.200	5.200	5.180	5.180	4.256	31,000
2022-01-26	5.200	5.200	5.200	5.200	4.272	10,000
2022-01-25	5.200	5.200	5.160	5.160	4.239	44,000
2022-01-24	5.200	5.200	5.200	5.200	4.272	15,000
2022-01-21	5.190	5.200	5.190	5.200	4.272	12,000
2022-01-20	5.200	5.200	5.000	5.020	4.124	14,000
2022-01-19	5.200	5.200	5.200	5.200	4.272	40,000
2022-01-18	5.250	5.250	5.200	5.200	4.272	28,000
2022-01-17	5.300	5.300	5.250	5.250	4.313	16,000
2022-01-14	5.300	5.300	5.300	5.300	4.354	9,000
2022-01-13	5.300	5.300	5.300	5.300	4.354	8,000
2022-01-12	5.300	5.300	5.300	5.300	4.354	12,000
2022-01-11	5.350	5.350	5.300	5.300	4.354	10,000
2022-01-10	5.430	5.430	5.350	5.350	4.395	22,000
2022-01-07	5.430	5.430	5.430	5.430	4.461	6,000
2022-01-06	5.470	5.470	5.400	5.430	4.461	9,000
2022-01-05	5.500	5.500	5.470	5.470	4.494	6,000
2022-01-04	5.490	5.500	5.490	5.500	4.519	7,000
2022-01-03	5.600	5.600	5.420	5.500	4.519	7,000
2021-12-31	5.400	5.600	5.400	5.600	4.601	241,000
2021-12-30	5.470	5.470	5.400	5.400	4.436	13,000
2021-12-29	5.470	5.470	5.400	5.470	4.494	51,000
2021-12-28	5.500	5.500	5.480	5.480	4.502	10,000
2021-12-24	5.500	5.500	5.490	5.490	4.510	10,000
2021-12-23	5.500	5.500	5.460	5.460	4.486	12,000
2021-12-22	5.490	5.490	5.490	5.490	4.510	27,000
2021-12-21	5.550	5.600	5.500	5.500	4.519	26,000
2021-12-20	5.550	5.550	5.550	5.550	4.560	10,000
2021-12-17	5.700	5.700	5.600	5.600	4.601	10,000
2021-12-16	5.650	5.650	5.590	5.590	4.593	15,000
2021-12-15	5.650	5.650	5.600	5.600	4.601	11,000
2021-12-14	5.600	5.600	5.500	5.600	4.601	19,000
2021-12-13	5.600	5.600	5.450	5.550	4.560	162,000
2021-12-10	5.590	5.590	5.550	5.550	4.560	71,000
2021-12-09	5.550	5.550	5.550	5.550	4.560	10,000
2021-12-08	5.500	5.550	5.450	5.500	4.519	35,000
2021-12-07	5.550	5.550	5.500	5.500	4.519	11,000
2021-12-06	5.500	5.500	5.490	5.490	4.510	10,000
2021-12-03	5.450	5.460	5.400	5.460	4.486	74,000
2021-12-02	5.500	5.500	5.450	5.450	4.478	54,000

← NewerPage 20 of 21 · 1,233 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.