Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 5.620 | 5.650 | 5.410 | 5.450 | 4.478 | 39,000 |
| 2021-11-30 | 5.650 | 5.650 | 5.600 | 5.600 | 4.601 | 10,000 |
| 2021-11-29 | 5.490 | 5.600 | 5.490 | 5.600 | 4.601 | 11,000 |
| 2021-11-26 | 5.450 | 5.450 | 5.450 | 5.450 | 4.478 | 21,000 |
| 2021-11-25 | 5.450 | 5.450 | 5.450 | 5.450 | 4.478 | 10,000 |
| 2021-11-24 | 5.650 | 5.650 | 5.400 | 5.400 | 4.436 | 12,000 |
| 2021-11-23 | 5.450 | 5.600 | 5.400 | 5.600 | 4.601 | 60,000 |
| 2021-11-22 | 5.400 | 5.570 | 5.400 | 5.400 | 4.436 | 35,000 |
| 2021-11-19 | 5.600 | 5.600 | 5.550 | 5.600 | 4.601 | 26,000 |
| 2021-11-18 | 5.640 | 5.640 | 5.550 | 5.550 | 4.560 | 16,000 |
| 2021-11-17 | 5.650 | 5.650 | 5.600 | 5.600 | 4.601 | 34,000 |
| 2021-11-16 | 5.650 | 5.650 | 5.600 | 5.600 | 4.601 | 10,000 |
| 2021-11-15 | 5.630 | 5.630 | 5.600 | 5.600 | 4.601 | 16,000 |
| 2021-11-12 | 5.630 | 5.630 | 5.590 | 5.590 | 4.593 | 11,000 |
| 2021-11-11 | 5.580 | 5.580 | 5.570 | 5.570 | 4.576 | 10,000 |
| 2021-11-10 | 5.500 | 5.530 | 5.500 | 5.520 | 4.535 | 12,000 |
| 2021-11-09 | 5.540 | 5.540 | 5.450 | 5.500 | 4.519 | 50,000 |
| 2021-11-08 | 5.540 | 5.540 | 5.500 | 5.500 | 4.519 | 37,000 |
| 2021-11-05 | 5.700 | 5.700 | 5.500 | 5.500 | 4.519 | 94,000 |
| 2021-11-04 | 5.700 | 5.700 | 5.550 | 5.550 | 4.560 | 16,000 |
| 2021-11-03 | 5.750 | 5.750 | 5.500 | 5.500 | 4.519 | 21,000 |
| 2021-11-02 | 5.700 | 5.700 | 5.700 | 5.700 | 4.683 | 25,000 |
| 2021-11-01 | 5.600 | 5.600 | 5.500 | 5.600 | 4.601 | 35,000 |
| 2021-10-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.601 | 10,000 |
| 2021-10-28 | 5.550 | 5.550 | 5.550 | 5.550 | 4.560 | 11,000 |
| 2021-10-27 | 5.500 | 5.500 | 5.450 | 5.450 | 4.478 | 21,000 |
| 2021-10-26 | 5.500 | 5.500 | 5.340 | 5.440 | 4.469 | 37,000 |
| 2021-10-25 | 5.400 | 5.400 | 5.390 | 5.390 | 4.428 | 20,000 |
| 2021-10-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.354 | 11,000 |
| 2021-10-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.354 | 11,000 |
| 2021-10-20 | 5.300 | 5.300 | 5.250 | 5.250 | 4.313 | 21,000 |
| 2021-10-19 | 5.350 | 5.350 | 5.250 | 5.250 | 4.313 | 14,000 |
| 2021-10-18 | 5.250 | 5.300 | 5.250 | 5.300 | 4.354 | 21,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.