CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.12
+0.09 (1.12%)
Jul 29, 2026, 4:08 PM HKT
CTF Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.03 | 8.15 | 8.03 | 8.07 | - | 0.50% | 235,996 |
| Jul 28, 2026 | 8.04 | 8.10 | 7.97 | 8.03 | 8.03 | -0.12% | 695,755 |
| Jul 27, 2026 | 8.06 | 8.08 | 8.03 | 8.04 | 8.04 | -0.25% | 536,120 |
| Jul 24, 2026 | 8.15 | 8.15 | 7.96 | 8.06 | 8.06 | -1.10% | 681,836 |
| Jul 23, 2026 | 7.97 | 8.17 | 7.97 | 8.15 | 8.15 | 2.00% | 1,183,948 |
| Jul 22, 2026 | 8.00 | 8.06 | 7.93 | 7.99 | 7.99 | -0.87% | 663,798 |
| Jul 21, 2026 | 7.95 | 8.06 | 7.94 | 8.06 | 8.06 | 1.38% | 658,389 |
| Jul 20, 2026 | 7.88 | 7.95 | 7.81 | 7.95 | 7.95 | 1.27% | 1,107,300 |
| Jul 17, 2026 | 7.81 | 7.86 | 7.77 | 7.85 | 7.85 | 1.16% | 1,196,330 |
| Jul 16, 2026 | 7.81 | 7.86 | 7.74 | 7.76 | 7.76 | -0.64% | 958,137 |
| Jul 15, 2026 | 7.89 | 7.89 | 7.77 | 7.81 | 7.81 | -0.64% | 983,763 |
| Jul 14, 2026 | 7.77 | 7.86 | 7.74 | 7.86 | 7.86 | 0.77% | 761,867 |
| Jul 13, 2026 | 7.80 | 7.84 | 7.70 | 7.80 | 7.80 | 1.43% | 1,156,000 |
| Jul 10, 2026 | 7.69 | 7.85 | 7.69 | 7.69 | 7.69 | - | 822,554 |
| Jul 9, 2026 | 7.71 | 7.72 | 7.62 | 7.69 | 7.69 | -0.13% | 979,670 |
| Jul 8, 2026 | 7.70 | 7.79 | 7.68 | 7.70 | 7.70 | - | 1,287,873 |
| Jul 7, 2026 | 7.82 | 7.83 | 7.69 | 7.70 | 7.70 | -2.04% | 754,080 |
| Jul 6, 2026 | 7.88 | 7.95 | 7.86 | 7.86 | 7.86 | -0.25% | 938,344 |
| Jul 3, 2026 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | 2.34% | 648,984 |
| Jul 2, 2026 | 7.71 | 7.74 | 7.66 | 7.70 | 7.70 | -0.13% | 1,440,029 |
| Jun 30, 2026 | 7.85 | 7.89 | 7.71 | 7.71 | 7.71 | -1.78% | 1,447,581 |
| Jun 29, 2026 | 7.86 | 7.94 | 7.83 | 7.85 | 7.85 | -0.38% | 879,119 |
| Jun 26, 2026 | 7.80 | 7.91 | 7.78 | 7.88 | 7.88 | 1.03% | 1,256,554 |
| Jun 25, 2026 | 7.86 | 7.88 | 7.78 | 7.80 | 7.80 | -1.14% | 1,334,554 |
| Jun 24, 2026 | 7.90 | 7.99 | 7.83 | 7.89 | 7.89 | -0.38% | 820,654 |
| Jun 23, 2026 | 8.13 | 8.13 | 7.86 | 7.92 | 7.92 | -0.88% | 1,748,054 |
| Jun 22, 2026 | 8.00 | 8.05 | 7.81 | 7.99 | 7.99 | -0.12% | 2,266,217 |
| Jun 18, 2026 | 8.07 | 8.11 | 8.00 | 8.00 | 8.00 | -1.72% | 5,528,199 |
| Jun 17, 2026 | 8.21 | 8.25 | 8.13 | 8.14 | 8.14 | -0.73% | 999,534 |
| Jun 16, 2026 | 8.28 | 8.29 | 8.18 | 8.20 | 8.20 | - | 1,252,056 |
| Jun 15, 2026 | 8.13 | 8.30 | 8.13 | 8.20 | 8.20 | 1.49% | 1,757,700 |
| Jun 12, 2026 | 7.90 | 8.12 | 7.90 | 8.08 | 8.08 | 2.15% | 1,248,067 |
| Jun 11, 2026 | 7.88 | 7.94 | 7.85 | 7.91 | 7.91 | 0.38% | 1,198,341 |
| Jun 10, 2026 | 7.91 | 7.91 | 7.84 | 7.88 | 7.88 | -0.88% | 1,608,200 |
| Jun 9, 2026 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | -0.87% | 907,323 |
| Jun 8, 2026 | 8.00 | 8.08 | 7.90 | 8.02 | 8.02 | -0.37% | 1,450,770 |
| Jun 5, 2026 | 8.13 | 8.19 | 8.04 | 8.05 | 8.05 | -1.59% | 1,165,588 |
| Jun 4, 2026 | 8.15 | 8.19 | 8.10 | 8.18 | 8.18 | 0.12% | 1,049,206 |
| Jun 3, 2026 | 8.14 | 8.26 | 8.13 | 8.17 | 8.17 | -0.12% | 1,526,850 |
| Jun 2, 2026 | 8.07 | 8.23 | 8.07 | 8.18 | 8.18 | 0.62% | 1,463,296 |
| Jun 1, 2026 | 8.07 | 8.16 | 8.01 | 8.13 | 8.13 | 0.74% | 938,864 |
| May 29, 2026 | 8.08 | 8.17 | 8.07 | 8.07 | 8.07 | -0.12% | 2,070,000 |
| May 28, 2026 | 8.13 | 8.13 | 7.98 | 8.08 | 8.08 | -1.22% | 2,393,000 |
| May 27, 2026 | 8.29 | 8.29 | 8.14 | 8.18 | 8.18 | 0.25% | 1,248,719 |
| May 26, 2026 | 8.33 | 8.33 | 8.15 | 8.16 | 8.16 | -2.28% | 2,132,500 |
| May 22, 2026 | 8.38 | 8.45 | 8.30 | 8.35 | 8.35 | -1.07% | 1,828,662 |
| May 21, 2026 | 8.45 | 8.50 | 8.37 | 8.44 | 8.44 | -0.35% | 1,299,786 |
| May 20, 2026 | 8.42 | 8.48 | 8.37 | 8.47 | 8.47 | 0.59% | 1,321,972 |
| May 19, 2026 | 8.46 | 8.46 | 8.36 | 8.42 | 8.42 | - | 1,366,643 |
| May 18, 2026 | 8.49 | 8.49 | 8.38 | 8.42 | 8.42 | -0.82% | 1,379,316 |