Tenfu (Cayman) Holdings Company Limited (6868.HK) HKSE
2.89
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.89
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.89 | 2.89 | 2.89 | 2.9 | 2.72 | 7,000 |
| April 01, 2026 | 2.9 | 2.89 | 2.89 | 2.9 | 2.89 | 3,000 |
| March 31, 2026 | 2.89 | 2.9 | 2.9 | 2.91 | 2.88 | 6,000 |
| March 30, 2026 | 2.91 | 2.86 | 2.86 | 2.91 | 2.61 | 23,000 |
| March 27, 2026 | 2.91 | 2.89 | 2.89 | 2.91 | 2.89 | 3.75M |
| March 26, 2026 | 2.9 | 2.9 | 2.9 | 2.91 | 2.88 | 6,000 |
| March 25, 2026 | 2.91 | 2.89 | 2.89 | 2.91 | 2.89 | 2.57M |
| March 24, 2026 | 2.91 | 2.87 | 2.87 | 2.92 | 2.87 | 7,000 |
| March 23, 2026 | 2.92 | 2.89 | 2.89 | 2.92 | 2.89 | 3,000 |
| March 20, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.9 | 16,000 |
| March 19, 2026 | 2.95 | 2.91 | 2.91 | 2.95 | 2.91 | 408,000 |
| March 18, 2026 | 2.93 | 2.91 | 2.91 | 2.94 | 2.9 | 3,000 |
| March 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2,000 |
| March 16, 2026 | 2.9 | 2.9 | 2.9 | 2.93 | 2.88 | 10,000 |
| March 13, 2026 | 2.95 | 2.92 | 2.92 | 2.95 | 2.92 | 3,000 |
| March 12, 2026 | 2.96 | 2.95 | 2.95 | 2.96 | 2.91 | 3,000 |
| March 11, 2026 | 2.97 | 2.93 | 2.93 | 2.98 | 2.93 | 3,000 |
| March 10, 2026 | 2.97 | 2.93 | 2.93 | 2.97 | 2.93 | 3,000 |
| March 09, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 3,000 |
| March 06, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 3,000 |
| March 05, 2026 | 2.97 | 2.93 | 2.93 | 2.97 | 2.93 | 4,000 |
| March 04, 2026 | 2.95 | 2.91 | 2.91 | 2.96 | 2.91 | 4,000 |
| March 03, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 4,000 |
| March 02, 2026 | 2.97 | 2.96 | 2.96 | 2.97 | 2.96 | 3,000 |
| February 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2,000 |
| February 26, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 3,000 |
| February 25, 2026 | 3 | 2.93 | 2.93 | 3 | 2.93 | 3,000 |
| February 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 3,000 |
| February 23, 2026 | 2.85 | 3 | 3 | 3 | 2.85 | 3,000 |
| February 20, 2026 | 2.99 | 2.99 | 0 | 2.99 | 2.99 | 3,000 |
| February 16, 2026 | 3 | 3 | 0 | 3 | 3 | 2,000 |
| February 13, 2026 | 2.9 | 3 | 0 | 3 | 2.9 | 6,000 |
| February 12, 2026 | 2.85 | 2.88 | 0 | 2.88 | 2.85 | 11,000 |
| February 11, 2026 | 2.87 | 2.8 | 0 | 2.87 | 2.8 | 6,000 |
| February 10, 2026 | 2.86 | 2.86 | 0 | 2.86 | 2.86 | 5,000 |
| February 09, 2026 | 2.87 | 2.87 | 0 | 2.87 | 2.87 | 2,000 |
| February 06, 2026 | 2.86 | 2.86 | 0 | 2.86 | 2.86 | 3,000 |
| February 05, 2026 | 2.85 | 2.85 | 0 | 2.85 | 2.85 | 3,432 |
| February 04, 2026 | 2.85 | 2.85 | 0 | 2.85 | 2.85 | 2,000 |
| February 03, 2026 | 2.85 | 2.83 | 0 | 2.85 | 2.83 | 3,000 |
| February 02, 2026 | 2.98 | 2.85 | 0 | 2.98 | 2.85 | 5,000 |
| January 30, 2026 | 2.8 | 2.98 | 0 | 2.98 | 2.72 | 9,000 |
| January 29, 2026 | 2.78 | 2.76 | 0 | 2.78 | 2.68 | 5,000 |
| January 28, 2026 | 2.83 | 2.76 | 0 | 2.83 | 2.72 | 16,717 |
| January 27, 2026 | 3 | 2.73 | 0 | 3 | 2.73 | 12,000 |
| January 26, 2026 | 2.72 | 3 | 0 | 3 | 2.66 | 42,000 |
| January 23, 2026 | 2.7 | 3 | 0 | 3 | 2.7 | 19,000 |
| January 22, 2026 | 2.7 | 2.67 | 0 | 2.7 | 2.67 | 5,000 |
| January 21, 2026 | 2.72 | 2.7 | 0 | 2.72 | 2.7 | 2,000 |
| January 20, 2026 | 2.72 | 2.7 | 0 | 2.72 | 2.7 | 2,000 |
| January 19, 2026 | 2.51 | 2.7 | 0 | 2.72 | 2.51 | 6,000 |
| January 16, 2026 | 2.71 | 2.7 | 0 | 2.71 | 2.7 | 4,000 |
| January 15, 2026 | 2.71 | 2.7 | 0 | 2.71 | 2.58 | 7,000 |
| January 14, 2026 | 2.5 | 2.62 | 0 | 2.62 | 2.5 | 17,000 |
| January 13, 2026 | 2.5 | 2.5 | 0 | 2.51 | 2.5 | 19,000 |
| January 12, 2026 | 2.54 | 2.5 | 0 | 2.54 | 2.5 | 13,000 |
| January 09, 2026 | 2.58 | 2.52 | 0 | 2.58 | 2.52 | 5,000 |
| January 08, 2026 | 2.7 | 2.52 | 0 | 2.7 | 2.5 | 72,000 |
| January 07, 2026 | 2.7 | 2.69 | 0 | 2.7 | 2.69 | 3,000 |
| January 06, 2026 | 2.7 | 2.66 | 0 | 2.7 | 2.49 | 9,000 |