CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 7.75
-0.02 (-0.26%)
Sep 10, 2025, 1:43 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.78 | 7.78 | 7.75 | 7.75 | - | -0.26% | 1,224,384 |
| 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 |
| Jul 22, 2025 | 7.70 | 7.77 | 7.63 | 7.73 | 7.73 | 0.52% | 1,954,138 |
| Jul 21, 2025 | 7.58 | 7.69 | 7.58 | 7.69 | 7.69 | 1.45% | 1,641,000 |
| Jul 18, 2025 | 7.59 | 7.60 | 7.55 | 7.58 | 7.58 | - | 457,895 |
| Jul 17, 2025 | 7.58 | 7.60 | 7.54 | 7.58 | 7.58 | - | 894,426 |
| Jul 16, 2025 | 7.60 | 7.62 | 7.57 | 7.58 | 7.58 | 0.40% | 1,926,564 |
| Jul 15, 2025 | 7.60 | 7.62 | 7.52 | 7.55 | 7.55 | -0.66% | 2,304,501 |
| Jul 14, 2025 | 7.51 | 7.65 | 7.51 | 7.60 | 7.60 | 1.60% | 2,286,000 |
| Jul 11, 2025 | 7.52 | 7.52 | 7.45 | 7.48 | 7.48 | -0.53% | 2,149,207 |
| Jul 10, 2025 | 7.49 | 7.56 | 7.43 | 7.52 | 7.52 | 0.94% | 2,891,000 |
| Jul 9, 2025 | 7.40 | 7.46 | 7.38 | 7.45 | 7.45 | 0.54% | 1,873,039 |
| Jul 8, 2025 | 7.44 | 7.44 | 7.40 | 7.41 | 7.41 | -0.54% | 1,065,159 |
| Jul 7, 2025 | 7.44 | 7.45 | 7.42 | 7.45 | 7.45 | 0.27% | 688,091 |
| Jul 4, 2025 | 7.48 | 7.51 | 7.40 | 7.43 | 7.43 | -0.67% | 1,194,381 |
| Jul 3, 2025 | 7.59 | 7.59 | 7.42 | 7.48 | 7.48 | -0.66% | 1,728,258 |