CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.49
+0.09 (1.07%)
Sep 28, 2026, 1:32 PM HKT
CTF Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8.12 | 8.15 | 8.03 | 8.04 | 8.04 | -0.99% | 1,253,710 |
| Aug 25, 2026 | 8.01 | 8.19 | 8.01 | 8.12 | 8.12 | -0.37% | 1,392,567 |
| Aug 24, 2026 | 7.90 | 8.24 | 7.90 | 8.15 | 8.15 | 3.16% | 3,204,550 |
| Aug 21, 2026 | 7.84 | 7.92 | 7.82 | 7.90 | 7.90 | 0.77% | 1,770,489 |
| Aug 20, 2026 | 7.80 | 7.85 | 7.76 | 7.84 | 7.84 | 1.16% | 1,676,000 |
| Aug 19, 2026 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | -0.39% | 1,191,950 |
| Aug 18, 2026 | 7.77 | 7.82 | 7.76 | 7.78 | 7.78 | - | 574,835 |
| Aug 17, 2026 | 7.75 | 7.85 | 7.75 | 7.78 | 7.78 | 0.45% | 1,300,900 |
| Aug 14, 2026 | 7.77 | 7.79 | 7.70 | 7.75 | 7.75 | -0.58% | 564,500 |
| Aug 13, 2026 | 7.85 | 7.85 | 7.75 | 7.79 | 7.79 | -0.06% | 1,019,162 |
| Aug 12, 2026 | 7.75 | 7.82 | 7.70 | 7.80 | 7.80 | 0.06% | 1,278,648 |
| Aug 11, 2026 | 7.86 | 7.86 | 7.76 | 7.79 | 7.79 | -0.83% | 1,259,730 |
| Aug 10, 2026 | 7.73 | 7.88 | 7.72 | 7.86 | 7.86 | 1.68% | 2,045,083 |
| Aug 7, 2026 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | 0.59% | 2,267,900 |
| Aug 6, 2026 | 7.99 | 7.99 | 7.63 | 7.68 | 7.68 | -5.36% | 6,955,835 |
| Aug 5, 2026 | 8.18 | 8.18 | 8.11 | 8.12 | 8.12 | -1.04% | 936,195 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.13 | 8.20 | 8.20 | 0.49% | 395,960 |
| Aug 3, 2026 | 8.20 | 8.26 | 8.12 | 8.16 | 8.16 | -0.49% | 572,315 |
| Jul 31, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 0.61% | 1,626,522 |
| Jul 30, 2026 | 8.06 | 8.16 | 8.02 | 8.15 | 8.15 | 0.37% | 902,044 |
| Jul 29, 2026 | 8.03 | 8.15 | 8.03 | 8.12 | 8.12 | 1.12% | 851,743 |
| 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 |