Tenfu (Cayman) Holdings Company Limited (HKG:6868)
Hong Kong
· Delayed Price · Currency is HKD 2.860
0.00 (0.00%)
Apr 29, 2026, 11:24 AM HKT
HKG:6868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 3,000 |
| Apr 28, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 3,100 |
| Apr 27, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 3,000 |
| Apr 24, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | 0.70% | 3,000 |
| Apr 23, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -1.05% | 3,000 |
| Apr 22, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 0.35% | 5,000 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | 3,000 |
| Apr 20, 2026 | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | 0.35% | 6,000 |
| Apr 17, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | 1.42% | 3,000 |
| Apr 16, 2026 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -1.40% | 3,000 |
| Apr 15, 2026 | 2.87 | 2.87 | 2.82 | 2.86 | 2.86 | 0.35% | 3,000 |
| Apr 14, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.35% | 5,000 |
| Apr 13, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 1.42% | 4,000 |
| Apr 10, 2026 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -0.70% | 5,000 |
| Apr 9, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 3,000 |
| Apr 8, 2026 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | -1.04% | 4,000 |
| Apr 2, 2026 | 2.89 | 2.90 | 2.72 | 2.89 | 2.89 | - | 7,000 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -0.34% | 3,000 |
| Mar 31, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 1.40% | 5,000 |
| Mar 30, 2026 | 2.91 | 2.91 | 2.61 | 2.86 | 2.86 | -1.04% | 22,000 |
| Mar 27, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.34% | 3,745,700 |
| Mar 26, 2026 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | 0.35% | 5,000 |
| Mar 25, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | 0.70% | 2,568,000 |
| Mar 24, 2026 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | -0.69% | 7,000 |
| Mar 23, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 3,000 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -0.34% | 16,000 |
| Mar 19, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | - | 408,000 |
| Mar 18, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -0.34% | 3,000 |
| Mar 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 2,000 |
| Mar 16, 2026 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | -0.68% | 9,000 |
| Mar 13, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 3,000 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | 0.68% | 3,000 |
| Mar 11, 2026 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | - | 3,000 |
| Mar 10, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | 0.34% | 3,000 |
| Mar 9, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | - | 3,000 |
| Mar 6, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.34% | 3,000 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | 0.34% | 3,000 |
| Mar 4, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | 0.69% | 4,000 |
| Mar 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 4,000 |
| Mar 2, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 3,000 |
| Feb 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | 2,000 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.34% | 3,000 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.01% | 3,000 |
| Feb 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 3,000 |
| Feb 23, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 0.33% | 3,000 |
| Feb 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 3,000 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Feb 13, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 4.17% | 6,000 |
| Feb 12, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 2.86% | 11,000 |
| Feb 11, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.10% | 6,000 |
| Feb 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 5,000 |
| Feb 9, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | 2,000 |
| Feb 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 3,000 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,432 |
| Feb 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | 2,000 |
| Feb 3, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.70% | 3,000 |
| Feb 2, 2026 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -4.36% | 4,000 |
| Jan 30, 2026 | 2.80 | 2.98 | 2.72 | 2.98 | 2.98 | 7.97% | 9,000 |
| Jan 29, 2026 | 2.78 | 2.78 | 2.68 | 2.76 | 2.76 | - | 5,000 |
| Jan 28, 2026 | 2.83 | 2.83 | 2.72 | 2.76 | 2.76 | 1.10% | 16,717 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.73 | 2.73 | 2.73 | -9.00% | 12,000 |
| Jan 26, 2026 | 2.72 | 3.00 | 2.66 | 3.00 | 3.00 | - | 42,000 |
| Jan 23, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 12.36% | 19,000 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 4,000 |
| Jan 21, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 2,000 |
| Jan 20, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 2,000 |
| Jan 19, 2026 | 2.51 | 2.72 | 2.51 | 2.70 | 2.70 | - | 6,000 |
| Jan 16, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | - | 4,000 |
| Jan 15, 2026 | 2.71 | 2.71 | 2.58 | 2.70 | 2.70 | 3.05% | 7,000 |
| Jan 14, 2026 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | 4.80% | 17,000 |
| Jan 13, 2026 | 2.50 | 2.51 | 2.50 | 2.50 | 2.50 | - | 19,000 |
| Jan 12, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 13,000 |
| Jan 9, 2026 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | - | 5,000 |
| Jan 8, 2026 | 2.70 | 2.70 | 2.50 | 2.52 | 2.52 | -6.32% | 72,000 |
| Jan 7, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | 1.13% | 3,000 |
| Jan 6, 2026 | 2.70 | 2.70 | 2.49 | 2.66 | 2.66 | -1.48% | 9,000 |
| Jan 5, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | - | 3,000 |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | 2,000 |
| Dec 31, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | - | 6,000 |
| Dec 30, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -0.37% | 3,000 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.37% | 5,000 |
| Dec 24, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 3,602 |
| Dec 23, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 1.12% | 2,000 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 6,000 |
| Dec 19, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | - | 3,000 |
| Dec 18, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 3,000 |
| Dec 17, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -0.37% | 3,000 |
| Dec 16, 2025 | 2.75 | 2.75 | 2.72 | 2.71 | 2.71 | 0.37% | 3,000 |
| Dec 15, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 1.12% | 2,000 |
| Dec 12, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | - | 3,000 |
| Dec 11, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.37% | 3,000 |
| Dec 10, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.37% | 4,000 |
| Dec 9, 2025 | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | 0.75% | 3,000 |
| Dec 8, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | - | 2,000 |
| Dec 5, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | - | 2,000 |
| Dec 4, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | 0.38% | 3,000 |
| Dec 3, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | 9,000 |
| Dec 2, 2025 | 2.81 | 2.81 | 2.69 | 2.70 | 2.70 | 0.75% | 3,000 |
| Dec 1, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | 0.37% | 2,000 |
| Nov 28, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | 0.38% | 2,000 |