CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 7.90
-0.16 (-1.99%)
Mar 26, 2026, 3:49 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.06 | 8.07 | 7.91 | 7.91 | - | -1.86% | 553,124 |
| Mar 25, 2026 | 8.16 | 8.16 | 8.00 | 8.06 | 8.06 | 1.38% | 1,719,336 |
| Mar 24, 2026 | 7.86 | 8.03 | 7.86 | 7.95 | 7.95 | 1.40% | 1,870,646 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.79 | 7.84 | 7.84 | -3.09% | 3,540,195 |
| Mar 20, 2026 | 8.08 | 8.19 | 8.04 | 8.09 | 8.09 | 0.12% | 3,380,511 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | -1.46% | 2,116,600 |
| Mar 18, 2026 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -4.32% | 2,405,243 |
| Mar 17, 2026 | 8.65 | 8.76 | 8.56 | 8.57 | 8.29 | -0.81% | 4,495,077 |
| Mar 16, 2026 | 8.61 | 8.65 | 8.50 | 8.64 | 8.36 | 0.35% | 2,847,164 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.53 | 8.61 | 8.33 | -1.37% | 4,615,656 |
| Mar 12, 2026 | 8.92 | 8.96 | 8.73 | 8.73 | 8.44 | -2.02% | 3,392,033 |
| Mar 11, 2026 | 8.75 | 8.97 | 8.75 | 8.91 | 8.62 | 1.25% | 4,283,200 |
| Mar 10, 2026 | 8.55 | 8.81 | 8.55 | 8.80 | 8.51 | 3.41% | 6,109,417 |
| Mar 9, 2026 | 8.55 | 8.55 | 8.30 | 8.51 | 8.23 | -1.39% | 6,656,057 |
| Mar 6, 2026 | 8.74 | 8.74 | 8.58 | 8.63 | 8.35 | -1.15% | 3,219,888 |
| Mar 5, 2026 | 8.72 | 8.82 | 8.69 | 8.73 | 8.44 | 1.28% | 2,246,026 |
| Mar 4, 2026 | 8.80 | 8.80 | 8.57 | 8.62 | 8.34 | -2.05% | 5,339,043 |
| Mar 3, 2026 | 8.80 | 8.89 | 8.75 | 8.80 | 8.51 | - | 2,808,935 |
| Mar 2, 2026 | 8.83 | 8.89 | 8.76 | 8.80 | 8.51 | -1.57% | 4,128,047 |
| Feb 27, 2026 | 9.00 | 9.05 | 8.60 | 8.94 | 8.65 | -1.87% | 8,909,150 |
| Feb 26, 2026 | 9.31 | 9.38 | 9.10 | 9.11 | 8.81 | -2.98% | 4,001,811 |
| Feb 25, 2026 | 9.49 | 9.56 | 9.31 | 9.39 | 9.08 | -1.05% | 2,768,528 |
| Feb 24, 2026 | 9.56 | 9.56 | 9.45 | 9.49 | 9.18 | -0.63% | 1,600,965 |
| Feb 23, 2026 | 9.28 | 9.56 | 9.28 | 9.55 | 9.24 | 1.81% | 2,333,155 |
| Feb 20, 2026 | 9.38 | 9.38 | 9.20 | 9.38 | 9.07 | - | 2,762,172 |
| Feb 16, 2026 | 9.43 | 9.58 | 9.38 | 9.38 | 9.07 | -0.53% | 2,073,661 |
| Feb 13, 2026 | 9.57 | 9.57 | 9.42 | 9.43 | 9.12 | -1.36% | 2,564,943 |
| Feb 12, 2026 | 9.39 | 9.56 | 9.37 | 9.56 | 9.25 | 1.59% | 2,679,901 |
| Feb 11, 2026 | 9.39 | 9.54 | 9.39 | 9.41 | 9.10 | -0.21% | 1,994,785 |
| Feb 10, 2026 | 9.39 | 9.43 | 9.32 | 9.43 | 9.12 | -0.11% | 1,767,225 |
| Feb 9, 2026 | 9.22 | 9.45 | 9.17 | 9.44 | 9.13 | 2.94% | 4,136,555 |
| Feb 6, 2026 | 9.10 | 9.24 | 9.02 | 9.17 | 8.87 | 0.77% | 2,824,604 |
| Feb 5, 2026 | 9.25 | 9.25 | 9.04 | 9.10 | 8.80 | -1.62% | 2,072,239 |
| Feb 4, 2026 | 9.13 | 9.35 | 9.13 | 9.25 | 8.95 | 1.31% | 2,658,693 |
| Feb 3, 2026 | 9.00 | 9.17 | 8.97 | 9.13 | 8.83 | 1.78% | 2,911,863 |
| Feb 2, 2026 | 9.14 | 9.14 | 8.82 | 8.97 | 8.68 | -1.86% | 4,369,507 |
| Jan 30, 2026 | 9.11 | 9.14 | 8.94 | 9.14 | 8.84 | 0.55% | 3,322,520 |
| Jan 29, 2026 | 8.88 | 9.18 | 8.88 | 9.09 | 8.79 | 2.36% | 4,636,355 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.73 | 8.88 | 8.59 | 0.34% | 3,426,755 |
| Jan 27, 2026 | 8.79 | 8.85 | 8.68 | 8.85 | 8.56 | 1.14% | 2,309,056 |
| Jan 26, 2026 | 8.86 | 8.91 | 8.70 | 8.75 | 8.46 | -0.91% | 3,406,298 |
| Jan 23, 2026 | 8.65 | 8.84 | 8.64 | 8.83 | 8.54 | 2.44% | 4,002,777 |
| Jan 22, 2026 | 8.59 | 8.63 | 8.47 | 8.62 | 8.34 | 0.35% | 2,229,139 |
| Jan 21, 2026 | 8.44 | 8.59 | 8.44 | 8.59 | 8.31 | 1.78% | 3,461,536 |
| Jan 20, 2026 | 8.42 | 8.45 | 8.32 | 8.44 | 8.16 | 0.60% | 2,507,299 |
| Jan 19, 2026 | 8.43 | 8.44 | 8.26 | 8.39 | 8.12 | -0.47% | 2,194,546 |
| Jan 16, 2026 | 8.25 | 8.46 | 8.25 | 8.43 | 8.15 | 2.18% | 5,731,804 |
| Jan 15, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 7.98 | 3.13% | 4,304,736 |
| Jan 14, 2026 | 8.03 | 8.08 | 7.92 | 8.00 | 7.74 | -0.37% | 4,000,871 |
| Jan 13, 2026 | 7.91 | 8.06 | 7.91 | 8.03 | 7.77 | 1.52% | 4,943,829 |