CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.81
0.00 (0.00%)
Nov 6, 2026, 4:08 PM HKT
CTF Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.75 | 8.88 | 8.66 | 8.81 | 8.81 | - | 1,609,887 |
| Nov 5, 2026 | 8.78 | 8.86 | 8.77 | 8.81 | 8.81 | 1.27% | 2,470,431 |
| Nov 4, 2026 | 8.60 | 8.70 | 8.54 | 8.70 | 8.70 | 1.52% | 1,945,054 |
| Nov 3, 2026 | 8.55 | 8.61 | 8.51 | 8.57 | 8.57 | 0.41% | 1,825,145 |
| Nov 2, 2026 | 8.62 | 8.67 | 8.53 | 8.53 | 8.53 | -0.93% | 1,195,451 |
| Oct 30, 2026 | 8.54 | 8.62 | 8.48 | 8.61 | 8.61 | 0.88% | 1,083,711 |
| Oct 29, 2026 | 8.53 | 8.57 | 8.50 | 8.54 | 8.54 | -0.12% | 1,286,752 |
| Oct 28, 2026 | 8.62 | 8.65 | 8.52 | 8.55 | 8.55 | -0.81% | 1,600,550 |
| Oct 27, 2026 | 8.62 | 8.64 | 8.58 | 8.62 | 8.62 | -0.29% | 1,161,468 |
| Oct 26, 2026 | 8.52 | 8.70 | 8.50 | 8.64 | 8.64 | 1.47% | 1,883,750 |
| Oct 23, 2026 | 8.46 | 8.58 | 8.40 | 8.52 | 8.52 | 0.06% | 2,868,351 |
| Oct 22, 2026 | 8.72 | 8.72 | 8.47 | 8.51 | 8.51 | -2.35% | 2,437,676 |
| Oct 21, 2026 | 8.83 | 8.87 | 8.69 | 8.72 | 8.72 | -1.30% | 2,014,677 |
| Oct 20, 2026 | 8.82 | 8.87 | 8.78 | 8.83 | 8.83 | 0.34% | 1,887,242 |
| Oct 16, 2026 | 8.80 | 8.86 | 8.77 | 8.80 | 8.80 | - | 1,874,477 |
| Oct 15, 2026 | 8.81 | 8.82 | 8.76 | 8.80 | 8.80 | -0.34% | 2,825,200 |
| Oct 14, 2026 | 8.86 | 8.92 | 8.82 | 8.83 | 8.83 | -0.28% | 1,236,400 |
| Oct 13, 2026 | 8.85 | 8.89 | 8.75 | 8.86 | 8.86 | -0.39% | 2,639,194 |
| Oct 12, 2026 | 8.92 | 9.08 | 8.88 | 8.89 | 8.89 | -0.34% | 2,759,591 |
| Oct 9, 2026 | 8.75 | 8.95 | 8.72 | 8.92 | 8.92 | 2.00% | 2,892,812 |
| Oct 8, 2026 | 8.70 | 8.95 | 8.70 | 8.75 | 8.75 | 0.52% | 3,576,232 |
| Oct 7, 2026 | 8.61 | 8.70 | 8.56 | 8.70 | 8.70 | 1.05% | 1,213,304 |
| Oct 6, 2026 | 8.72 | 8.72 | 8.53 | 8.61 | 8.61 | -1.26% | 2,502,219 |
| Oct 5, 2026 | 8.71 | 8.78 | 8.64 | 8.72 | 8.72 | 0.17% | 2,771,067 |
| Oct 2, 2026 | 8.59 | 8.72 | 8.46 | 8.71 | 8.71 | 0.69% | 3,623,032 |
| Sep 30, 2026 | 8.57 | 8.74 | 8.51 | 8.65 | 8.65 | 0.82% | 3,818,701 |
| Sep 29, 2026 | 8.51 | 8.58 | 8.45 | 8.58 | 8.58 | 0.76% | 3,937,650 |
| Sep 28, 2026 | 8.40 | 8.57 | 8.40 | 8.51 | 8.51 | 1.31% | 6,144,571 |
| Sep 25, 2026 | 8.17 | 8.50 | 8.17 | 8.40 | 8.40 | 6.53% | 13,943,709 |
| Sep 24, 2026 | 7.90 | 7.90 | 7.81 | 7.89 | 7.89 | 0.06% | 833,300 |
| Sep 23, 2026 | 7.89 | 7.92 | 7.88 | 7.88 | 7.88 | -0.19% | 948,344 |
| Sep 22, 2026 | 7.90 | 7.93 | 7.89 | 7.90 | 7.90 | - | 819,000 |
| Sep 21, 2026 | 7.85 | 7.93 | 7.85 | 7.90 | 7.90 | 0.57% | 631,917 |
| Sep 18, 2026 | 7.82 | 7.89 | 7.81 | 7.85 | 7.85 | 1.16% | 1,406,700 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.72 | 7.76 | 7.76 | -0.89% | 942,525 |
| Sep 16, 2026 | 7.76 | 7.86 | 7.74 | 7.83 | 7.83 | 0.71% | 769,900 |
| Sep 15, 2026 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | -0.45% | 1,041,700 |
| Sep 14, 2026 | 7.82 | 7.88 | 7.79 | 7.81 | 7.81 | -0.13% | 620,700 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.79 | 7.82 | 7.82 | -1.39% | 1,894,206 |
| Sep 10, 2026 | 8.00 | 8.00 | 7.91 | 7.93 | 7.93 | -1.18% | 1,013,898 |
| Sep 9, 2026 | 8.07 | 8.07 | 8.00 | 8.03 | 8.03 | -0.62% | 644,643 |
| Sep 8, 2026 | 8.02 | 8.09 | 7.96 | 8.08 | 8.08 | 0.69% | 837,934 |
| Sep 7, 2026 | 8.08 | 8.08 | 7.98 | 8.02 | 8.02 | -0.50% | 706,000 |
| Sep 4, 2026 | 7.98 | 8.08 | 7.93 | 8.06 | 8.06 | 1.13% | 788,329 |
| Sep 3, 2026 | 7.92 | 8.01 | 7.92 | 7.97 | 7.97 | 0.76% | 581,633 |
| Sep 2, 2026 | 7.93 | 8.05 | 7.83 | 7.91 | 7.91 | -0.82% | 1,594,408 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.93 | 7.98 | 7.98 | -0.19% | 1,210,800 |
| Aug 31, 2026 | 8.08 | 8.08 | 7.97 | 7.99 | 7.99 | -0.99% | 2,057,757 |
| Aug 28, 2026 | 8.04 | 8.07 | 7.97 | 8.07 | 8.07 | 0.37% | 854,345 |
| Aug 27, 2026 | 8.04 | 8.04 | 7.98 | 8.04 | 8.04 | - | 780,305 |