CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 7.83
+0.02 (0.26%)
At close: Dec 5, 2025
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 7.93 | 7.93 | 7.87 | 7.91 | 7.60 | 0.34% | 2,566,731 |
| Nov 5, 2025 | 7.76 | 7.96 | 7.69 | 7.88 | 7.57 | 1.05% | 5,177,941 |
| Nov 4, 2025 | 7.71 | 7.80 | 7.67 | 7.80 | 7.49 | 1.18% | 2,001,321 |
| Nov 3, 2025 | 7.64 | 7.71 | 7.64 | 7.71 | 7.41 | 0.96% | 1,769,901 |
| Oct 31, 2025 | 7.66 | 7.66 | 7.62 | 7.64 | 7.34 | -0.37% | 1,479,369 |
| Oct 30, 2025 | 7.67 | 7.73 | 7.62 | 7.66 | 7.36 | 0.12% | 1,774,185 |
| Oct 28, 2025 | 7.68 | 7.69 | 7.66 | 7.66 | 7.35 | -0.35% | 1,312,301 |
| Oct 27, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.38 | - | 1,487,201 |
| Oct 24, 2025 | 7.73 | 7.73 | 7.67 | 7.68 | 7.38 | -0.23% | 1,538,901 |
| Oct 23, 2025 | 7.67 | 7.70 | 7.66 | 7.70 | 7.40 | 0.23% | 824,611 |
| Oct 22, 2025 | 7.69 | 7.69 | 7.65 | 7.68 | 7.38 | 0.23% | 2,233,002 |
| Oct 21, 2025 | 7.72 | 7.72 | 7.66 | 7.66 | 7.36 | -0.23% | 1,959,101 |
| Oct 20, 2025 | 7.66 | 7.72 | 7.64 | 7.68 | 7.38 | 0.48% | 997,700 |
| Oct 17, 2025 | 7.73 | 7.73 | 7.61 | 7.65 | 7.35 | -1.42% | 2,455,202 |
| Oct 16, 2025 | 7.70 | 7.76 | 7.67 | 7.76 | 7.45 | 0.71% | 1,483,615 |
| Oct 15, 2025 | 7.70 | 7.73 | 7.66 | 7.70 | 7.40 | 0.35% | 1,560,901 |
| Oct 14, 2025 | 7.72 | 7.75 | 7.62 | 7.67 | 7.37 | -0.70% | 2,385,902 |
| Oct 13, 2025 | 7.64 | 7.73 | 7.56 | 7.73 | 7.42 | -0.12% | 2,602,602 |
| Oct 10, 2025 | 7.76 | 7.76 | 7.69 | 7.74 | 7.43 | -0.48% | 1,701,873 |
| Oct 9, 2025 | 7.71 | 7.78 | 7.71 | 7.77 | 7.47 | 0.60% | 2,728,426 |
| Oct 8, 2025 | 7.76 | 7.76 | 7.66 | 7.73 | 7.42 | -0.23% | 2,129,113 |
| Oct 6, 2025 | 7.71 | 7.82 | 7.71 | 7.75 | 7.44 | 0.47% | 1,775,401 |
| Oct 3, 2025 | 7.67 | 7.71 | 7.64 | 7.71 | 7.41 | 0.47% | 2,094,402 |
| Oct 2, 2025 | 7.65 | 7.71 | 7.62 | 7.67 | 7.37 | 0.24% | 3,735,038 |
| Sep 30, 2025 | 7.71 | 7.71 | 7.61 | 7.66 | 7.35 | -0.82% | 4,108,453 |
| Sep 29, 2025 | 7.75 | 7.81 | 7.62 | 7.72 | 7.42 | 0.70% | 4,467,941 |
| Sep 26, 2025 | 7.37 | 7.73 | 7.33 | 7.66 | 7.36 | 3.95% | 9,625,220 |
| Sep 25, 2025 | 7.27 | 7.50 | 7.22 | 7.37 | 7.08 | 3.71% | 13,830,313 |
| Sep 24, 2025 | 7.10 | 7.11 | 7.06 | 7.11 | 6.83 | 0.64% | 1,603,620 |