Tenfu Cayman Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.770 | 3.770 | 3.760 | 3.760 | 3.502 | 3,000 |
| 2024-11-06 | 3.780 | 3.780 | 3.770 | 3.770 | 3.512 | 3,000 |
| 2024-11-05 | 3.780 | 3.780 | 3.760 | 3.760 | 3.502 | 3,000 |
| 2024-11-04 | 3.780 | 3.780 | 3.760 | 3.760 | 3.502 | 3,000 |
| 2024-11-01 | 3.790 | 3.790 | 3.760 | 3.760 | 3.502 | 3,000 |
| 2024-10-31 | 3.760 | 3.780 | 3.750 | 3.780 | 3.521 | 5,000 |
| 2024-10-30 | 3.760 | 3.760 | 3.660 | 3.660 | 3.409 | 5,000 |
| 2024-10-29 | 3.760 | 3.760 | 3.750 | 3.750 | 3.493 | 3,000 |
| 2024-10-28 | 3.760 | 3.760 | 3.750 | 3.750 | 3.493 | 3,000 |
| 2024-10-25 | 3.760 | 3.760 | 3.750 | 3.750 | 3.493 | 3,000 |
| 2024-10-24 | 3.760 | 3.760 | 3.750 | 3.750 | 3.493 | 6,000 |
| 2024-10-23 | 3.760 | 3.760 | 3.700 | 3.700 | 3.447 | 16,000 |
| 2024-10-22 | 3.780 | 3.780 | 3.720 | 3.720 | 3.465 | 5,000 |
| 2024-10-21 | 3.780 | 3.780 | 3.750 | 3.750 | 3.493 | 5,000 |
| 2024-10-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.521 | 17,000 |
| 2024-10-17 | 3.790 | 3.790 | 3.780 | 3.780 | 3.521 | 5,000 |
| 2024-10-16 | 3.780 | 3.780 | 3.720 | 3.720 | 3.465 | 5,000 |
| 2024-10-15 | 3.810 | 3.810 | 3.750 | 3.750 | 3.493 | 2,000 |
| 2024-10-14 | 3.860 | 3.860 | 3.670 | 3.820 | 3.558 | 43,000 |
| 2024-10-10 | 3.940 | 3.940 | 3.830 | 3.830 | 3.568 | 10,000 |
| 2024-10-09 | 3.890 | 3.900 | 3.830 | 3.830 | 3.568 | 18,000 |
| 2024-10-08 | 3.880 | 3.920 | 3.850 | 3.900 | 3.633 | 11,000 |
| 2024-10-07 | 3.890 | 3.900 | 3.850 | 3.850 | 3.586 | 4,000 |
| 2024-10-04 | 3.920 | 3.920 | 3.840 | 3.840 | 3.577 | 5,000 |
| 2024-10-03 | 3.880 | 3.900 | 3.810 | 3.890 | 3.623 | 45,000 |
| 2024-10-02 | 3.890 | 3.890 | 3.800 | 3.850 | 3.586 | 21,000 |
| 2024-09-30 | 3.920 | 3.930 | 3.860 | 3.860 | 3.596 | 7,000 |
| 2024-09-27 | 4.000 | 4.000 | 3.900 | 3.930 | 3.661 | 5,000 |
| 2024-09-26 | 3.950 | 4.000 | 3.830 | 3.900 | 3.633 | 81,000 |
| 2024-09-24 | 3.900 | 3.950 | 3.850 | 3.950 | 3.679 | 5,000 |
| 2024-09-23 | 3.900 | 3.900 | 3.850 | 3.850 | 3.586 | 4,000 |
| 2024-09-20 | 3.860 | 3.900 | 3.850 | 3.900 | 3.633 | 10,000 |
| 2024-09-19 | 3.940 | 3.950 | 3.860 | 3.860 | 3.596 | 5,000 |
| 2024-09-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.679 | 2,000 |
| 2024-09-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.679 | 2,000 |
| 2024-09-13 | 4.050 | 4.050 | 3.950 | 3.950 | 3.679 | 3,000 |
| 2024-09-12 | 4.030 | 4.030 | 3.950 | 3.950 | 3.679 | 2,000 |
| 2024-09-11 | 3.960 | 3.960 | 3.800 | 3.920 | 3.651 | 4,000 |
| 2024-09-10 | 4.000 | 4.000 | 3.910 | 3.910 | 3.642 | 4,000 |
| 2024-09-09 | 4.020 | 4.020 | 3.900 | 3.920 | 3.651 | 3,000 |
| 2024-09-05 | 4.080 | 4.080 | 3.940 | 3.950 | 3.679 | 2,000 |
| 2024-09-04 | 4.040 | 4.040 | 3.960 | 3.960 | 3.689 | 3,000 |
| 2024-09-03 | 3.900 | 4.050 | 3.880 | 4.050 | 3.773 | 14,000 |
| 2024-09-02 | 3.980 | 3.990 | 3.940 | 3.990 | 3.689 | 4,000 |
| 2024-08-30 | 4.050 | 4.050 | 3.940 | 3.940 | 3.642 | 3,000 |
| 2024-08-29 | 4.050 | 4.050 | 4.030 | 4.030 | 3.726 | 2,000 |
| 2024-08-28 | 4.090 | 4.090 | 4.000 | 4.000 | 3.698 | 5,000 |
| 2024-08-27 | 4.150 | 4.150 | 4.040 | 4.040 | 3.735 | 3,000 |
| 2024-08-26 | 4.200 | 4.200 | 4.040 | 4.040 | 3.735 | 6,000 |
| 2024-08-23 | 4.140 | 4.140 | 4.030 | 4.100 | 3.790 | 5,000 |
| 2024-08-22 | 4.200 | 4.200 | 4.020 | 4.020 | 3.716 | 3,000 |
| 2024-08-21 | 4.280 | 4.280 | 4.200 | 4.200 | 3.883 | 2,000 |
| 2024-08-20 | 4.320 | 4.320 | 4.100 | 4.100 | 3.790 | 13,000 |
| 2024-08-19 | 4.150 | 4.150 | 4.030 | 4.030 | 3.726 | 4,000 |
| 2024-08-16 | 4.310 | 4.310 | 4.160 | 4.160 | 3.846 | 3,000 |
| 2024-08-15 | 4.280 | 4.280 | 4.130 | 4.130 | 3.818 | 4,000 |
| 2024-08-14 | 4.460 | 4.460 | 4.300 | 4.300 | 3.975 | 4,000 |
| 2024-08-13 | 4.470 | 4.470 | 4.290 | 4.460 | 4.123 | 4,000 |
| 2024-08-12 | 4.470 | 4.470 | 4.280 | 4.470 | 4.132 | 3,000 |
| 2024-08-09 | 4.350 | 4.390 | 4.110 | 4.390 | 4.058 | 5,000 |
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.