CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.42
-0.07 (-0.82%)
Sep 30, 2025, 4:08 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.52 | 8.52 | 8.41 | 8.43 | - | -0.71% | 428,000 |
| Sep 29, 2025 | 8.52 | 8.59 | 8.38 | 8.49 | 8.49 | 0.71% | 4,062,761 |
| Sep 26, 2025 | 8.11 | 8.50 | 8.06 | 8.43 | 8.43 | 3.95% | 8,751,192 |
| Sep 25, 2025 | 8.00 | 8.25 | 7.94 | 8.11 | 8.11 | 3.71% | 12,573,000 |
| Sep 24, 2025 | 7.81 | 7.82 | 7.76 | 7.82 | 7.82 | 0.64% | 1,457,835 |
| Sep 23, 2025 | 7.76 | 7.80 | 7.73 | 7.77 | 7.77 | -0.26% | 1,260,000 |
| Sep 22, 2025 | 7.80 | 7.83 | 7.73 | 7.79 | 7.79 | -0.13% | 1,585,000 |
| Sep 19, 2025 | 7.76 | 7.80 | 7.72 | 7.80 | 7.80 | 0.39% | 3,491,214 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.75 | 7.77 | 7.77 | -0.13% | 1,376,000 |
| Sep 17, 2025 | 7.77 | 7.80 | 7.76 | 7.78 | 7.78 | 0.13% | 1,724,000 |
| Sep 16, 2025 | 7.77 | 7.78 | 7.75 | 7.77 | 7.77 | - | 1,045,665 |
| Sep 15, 2025 | 7.85 | 7.85 | 7.76 | 7.77 | 7.77 | - | 2,447,314 |
| Sep 12, 2025 | 7.78 | 7.80 | 7.76 | 7.77 | 7.77 | -0.13% | 2,009,954 |
| Sep 11, 2025 | 7.78 | 7.78 | 7.75 | 7.78 | 7.78 | 0.26% | 1,500,000 |
| Sep 10, 2025 | 7.75 | 7.78 | 7.75 | 7.76 | 7.76 | -0.13% | 1,395,180 |
| Sep 9, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.77 | 0.26% | 1,224,384 |
| Sep 8, 2025 | 7.77 | 7.80 | 7.73 | 7.75 | 7.75 | -0.26% | 893,670 |
| Sep 5, 2025 | 7.80 | 7.80 | 7.75 | 7.77 | 7.77 | 0.13% | 431,677 |
| Sep 4, 2025 | 7.74 | 7.77 | 7.74 | 7.76 | 7.76 | 0.39% | 491,000 |
| Sep 3, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.51% | 572,000 |
| Sep 2, 2025 | 7.79 | 7.79 | 7.74 | 7.77 | 7.77 | -0.26% | 716,000 |
| Sep 1, 2025 | 7.77 | 7.79 | 7.72 | 7.79 | 7.79 | 0.26% | 356,200 |
| Aug 29, 2025 | 7.80 | 7.80 | 7.73 | 7.77 | 7.77 | 0.26% | 505,357 |
| Aug 28, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 374,000 |
| Aug 27, 2025 | 7.75 | 7.79 | 7.74 | 7.75 | 7.75 | -0.26% | 365,000 |
| Aug 26, 2025 | 7.74 | 7.85 | 7.72 | 7.77 | 7.77 | 0.65% | 1,686,090 |
| Aug 25, 2025 | 7.84 | 7.85 | 7.72 | 7.72 | 7.72 | -0.64% | 750,382 |
| Aug 22, 2025 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | - | 515,000 |
| Aug 21, 2025 | 7.76 | 7.78 | 7.76 | 7.77 | 7.77 | -0.13% | 1,205,034 |
| Aug 20, 2025 | 7.71 | 7.79 | 7.70 | 7.78 | 7.78 | 0.39% | 696,000 |
| Aug 19, 2025 | 7.78 | 7.78 | 7.70 | 7.75 | 7.75 | - | 633,179 |
| Aug 18, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -0.26% | 435,522 |
| Aug 15, 2025 | 7.75 | 7.79 | 7.71 | 7.77 | 7.77 | -0.26% | 980,000 |
| Aug 14, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 0.13% | 598,180 |
| Aug 13, 2025 | 7.80 | 7.82 | 7.75 | 7.78 | 7.78 | 0.39% | 1,237,000 |
| Aug 12, 2025 | 7.78 | 7.79 | 7.71 | 7.75 | 7.75 | -0.39% | 369,385 |
| Aug 11, 2025 | 7.80 | 7.81 | 7.76 | 7.78 | 7.78 | 0.13% | 642,000 |
| Aug 8, 2025 | 7.79 | 7.79 | 7.74 | 7.77 | 7.77 | - | 920,068 |
| Aug 7, 2025 | 7.69 | 7.79 | 7.68 | 7.77 | 7.77 | 1.57% | 1,085,953 |
| Aug 6, 2025 | 7.71 | 7.73 | 7.58 | 7.65 | 7.65 | -0.78% | 2,133,000 |
| Aug 5, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | 0.13% | 395,962 |
| Aug 4, 2025 | 7.70 | 7.74 | 7.62 | 7.70 | 7.70 | - | 1,120,885 |
| Aug 1, 2025 | 7.72 | 7.75 | 7.67 | 7.70 | 7.70 | - | 1,385,880 |
| Jul 31, 2025 | 7.79 | 7.79 | 7.68 | 7.70 | 7.70 | -1.16% | 1,672,641 |
| Jul 30, 2025 | 7.84 | 7.84 | 7.77 | 7.79 | 7.79 | -0.13% | 681,000 |
| Jul 29, 2025 | 7.80 | 7.82 | 7.77 | 7.80 | 7.80 | - | 509,625 |
| Jul 28, 2025 | 7.79 | 7.85 | 7.77 | 7.80 | 7.80 | 0.13% | 590,000 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.73 | 7.79 | 7.79 | -0.13% | 1,132,272 |
| Jul 24, 2025 | 7.66 | 7.90 | 7.66 | 7.80 | 7.80 | 1.69% | 2,462,020 |
| Jul 23, 2025 | 7.73 | 7.73 | 7.66 | 7.67 | 7.67 | -0.78% | 1,252,000 |