CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.59
+0.15 (1.78%)
Jan 21, 2026, 4:08 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.42 | 8.45 | 8.32 | 8.44 | 8.44 | 0.60% | 2,507,299 |
| Jan 19, 2026 | 8.43 | 8.44 | 8.26 | 8.39 | 8.39 | -0.47% | 2,194,546 |
| Jan 16, 2026 | 8.25 | 8.46 | 8.25 | 8.43 | 8.43 | 2.18% | 5,731,804 |
| Jan 15, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 4,304,736 |
| Jan 14, 2026 | 8.03 | 8.08 | 7.92 | 8.00 | 8.00 | -0.37% | 4,000,871 |
| Jan 13, 2026 | 7.91 | 8.06 | 7.91 | 8.03 | 8.03 | 1.52% | 4,943,829 |
| Jan 12, 2026 | 7.74 | 7.95 | 7.69 | 7.91 | 7.91 | 2.20% | 3,157,384 |
| Jan 9, 2026 | 7.69 | 7.74 | 7.63 | 7.74 | 7.74 | 1.18% | 1,695,854 |
| Jan 8, 2026 | 7.59 | 7.67 | 7.53 | 7.65 | 7.65 | 0.79% | 1,375,668 |
| Jan 7, 2026 | 7.50 | 7.60 | 7.44 | 7.59 | 7.59 | 0.93% | 1,358,078 |
| Jan 6, 2026 | 7.42 | 7.53 | 7.42 | 7.52 | 7.52 | 1.35% | 1,302,762 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -0.80% | 1,701,290 |
| Jan 2, 2026 | 7.51 | 7.51 | 7.45 | 7.48 | 7.48 | 0.13% | 1,235,974 |
| Dec 31, 2025 | 7.50 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 553,685 |
| Dec 30, 2025 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 0.54% | 779,803 |
| Dec 29, 2025 | 7.57 | 7.57 | 7.44 | 7.46 | 7.46 | -1.32% | 1,519,362 |
| Dec 24, 2025 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | -0.26% | 312,738 |
| Dec 23, 2025 | 7.55 | 7.59 | 7.53 | 7.58 | 7.58 | 0.40% | 277,550 |
| Dec 22, 2025 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | - | 842,648 |
| Dec 19, 2025 | 7.58 | 7.68 | 7.55 | 7.55 | 7.55 | -0.40% | 1,480,175 |
| Dec 18, 2025 | 7.39 | 7.61 | 7.38 | 7.58 | 7.58 | 2.85% | 1,582,192 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.32 | 7.37 | 7.37 | -0.54% | 1,608,942 |
| Dec 16, 2025 | 7.47 | 7.49 | 7.40 | 7.41 | 7.41 | -0.67% | 2,136,150 |
| Dec 15, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.58% | 2,319,000 |
| Dec 12, 2025 | 7.57 | 7.62 | 7.53 | 7.58 | 7.58 | 0.26% | 3,597,014 |
| Dec 11, 2025 | 7.62 | 7.68 | 7.55 | 7.56 | 7.56 | -0.66% | 1,128,718 |
| Dec 10, 2025 | 7.58 | 7.66 | 7.56 | 7.61 | 7.61 | -0.39% | 2,099,500 |
| Dec 9, 2025 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | -0.39% | 1,955,375 |
| Dec 8, 2025 | 7.83 | 7.85 | 7.67 | 7.67 | 7.67 | -2.04% | 1,645,600 |
| Dec 5, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 0.26% | 849,259 |
| Dec 4, 2025 | 7.70 | 7.82 | 7.69 | 7.81 | 7.81 | 1.56% | 1,550,479 |
| Dec 3, 2025 | 7.69 | 7.76 | 7.60 | 7.69 | 7.69 | - | 1,220,252 |
| Dec 2, 2025 | 7.66 | 7.70 | 7.60 | 7.69 | 7.69 | 0.39% | 1,538,000 |
| Dec 1, 2025 | 7.58 | 7.68 | 7.56 | 7.66 | 7.66 | 1.06% | 2,458,000 |
| Nov 28, 2025 | 7.63 | 7.63 | 7.53 | 7.58 | 7.58 | -0.26% | 1,036,000 |
| Nov 27, 2025 | 7.55 | 7.64 | 7.51 | 7.60 | 7.60 | 1.06% | 1,379,423 |
| Nov 26, 2025 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | -1.31% | 1,791,613 |
| Nov 25, 2025 | 7.66 | 7.71 | 7.61 | 7.62 | 7.62 | 0.13% | 1,166,325 |
| Nov 24, 2025 | 7.58 | 7.74 | 7.56 | 7.61 | 7.61 | 0.40% | 2,297,300 |
| Nov 21, 2025 | 7.70 | 7.71 | 7.51 | 7.58 | 7.58 | -2.32% | 4,372,341 |
| Nov 20, 2025 | 7.76 | 7.85 | 7.59 | 7.76 | 7.76 | -4.52% | 4,118,487 |
| Nov 19, 2025 | 8.06 | 8.14 | 8.04 | 8.13 | 7.81 | 0.89% | 6,076,527 |
| Nov 18, 2025 | 8.06 | 8.14 | 8.00 | 8.06 | 7.74 | -0.11% | 7,722,007 |
| Nov 17, 2025 | 8.01 | 8.08 | 7.96 | 8.06 | 7.75 | 0.57% | 3,632,234 |
| Nov 14, 2025 | 8.03 | 8.16 | 8.01 | 8.02 | 7.70 | -0.22% | 6,948,887 |
| Nov 13, 2025 | 8.06 | 8.08 | 8.02 | 8.04 | 7.72 | -0.11% | 2,248,187 |
| Nov 12, 2025 | 7.95 | 8.05 | 7.91 | 8.05 | 7.73 | 1.26% | 2,643,852 |
| Nov 11, 2025 | 7.94 | 7.96 | 7.91 | 7.95 | 7.63 | 0.23% | 4,012,795 |
| Nov 10, 2025 | 7.91 | 7.95 | 7.91 | 7.93 | 7.62 | 0.23% | 1,556,023 |
| Nov 7, 2025 | 7.90 | 7.91 | 7.84 | 7.91 | 7.60 | - | 2,258,692 |