CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.40
-0.03 (-0.36%)
Oct 31, 2025, 4:08 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.43 | 8.43 | 8.38 | 8.40 | 8.40 | -0.36% | 1,186,880 |
| Oct 30, 2025 | 8.44 | 8.50 | 8.38 | 8.43 | 8.43 | 0.12% | 1,613,894 |
| Oct 28, 2025 | 8.45 | 8.46 | 8.42 | 8.42 | 8.42 | -0.36% | 1,196,000 |
| Oct 27, 2025 | 8.48 | 8.48 | 8.43 | 8.45 | 8.45 | - | 1,352,000 |
| Oct 24, 2025 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | -0.24% | 1,399,000 |
| Oct 23, 2025 | 8.44 | 8.47 | 8.42 | 8.47 | 8.47 | 0.24% | 750,646 |
| Oct 22, 2025 | 8.46 | 8.46 | 8.41 | 8.45 | 8.45 | 0.24% | 2,030,000 |
| Oct 21, 2025 | 8.49 | 8.49 | 8.43 | 8.43 | 8.43 | -0.24% | 1,784,000 |
| Oct 20, 2025 | 8.42 | 8.49 | 8.40 | 8.45 | 8.45 | 0.48% | 907,000 |
| Oct 17, 2025 | 8.50 | 8.50 | 8.37 | 8.41 | 8.41 | -1.41% | 2,233,000 |
| Oct 16, 2025 | 8.47 | 8.54 | 8.44 | 8.53 | 8.53 | 0.71% | 1,348,740 |
| Oct 15, 2025 | 8.47 | 8.50 | 8.42 | 8.47 | 8.47 | 0.36% | 1,420,000 |
| Oct 14, 2025 | 8.49 | 8.52 | 8.38 | 8.44 | 8.44 | -0.71% | 2,173,000 |
| Oct 13, 2025 | 8.40 | 8.50 | 8.31 | 8.50 | 8.50 | -0.12% | 2,366,000 |
| Oct 10, 2025 | 8.54 | 8.54 | 8.46 | 8.51 | 8.51 | -0.47% | 1,548,156 |
| Oct 9, 2025 | 8.48 | 8.56 | 8.48 | 8.55 | 8.55 | 0.59% | 2,494,385 |
| Oct 8, 2025 | 8.53 | 8.53 | 8.42 | 8.50 | 8.50 | -0.23% | 1,935,556 |
| Oct 6, 2025 | 8.48 | 8.60 | 8.48 | 8.52 | 8.52 | 0.47% | 1,614,000 |
| Oct 3, 2025 | 8.44 | 8.48 | 8.40 | 8.48 | 8.48 | 0.47% | 1,907,000 |
| Oct 2, 2025 | 8.41 | 8.48 | 8.38 | 8.44 | 8.44 | 0.24% | 3,395,486 |
| Sep 30, 2025 | 8.48 | 8.48 | 8.37 | 8.42 | 8.42 | -0.82% | 3,738,954 |
| 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 |