CTF Services Limited (HKG:0659)
Hong Kong · Delayed Price · Currency is HKD 8.08
-0.10 (-1.22%)
May 28, 2026, 4:08 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.53 | 8.53 | 8.40 | 8.49 | 8.49 | -0.12% | 1,630,540 |
| May 14, 2026 | 8.43 | 8.55 | 8.43 | 8.50 | 8.50 | 0.95% | 1,797,115 |
| May 13, 2026 | 8.46 | 8.54 | 8.41 | 8.42 | 8.42 | -1.06% | 1,312,718 |
| May 12, 2026 | 8.55 | 8.63 | 8.48 | 8.51 | 8.51 | -0.47% | 1,463,000 |
| May 11, 2026 | 8.58 | 8.58 | 8.49 | 8.55 | 8.55 | -0.58% | 1,115,073 |
| May 8, 2026 | 8.65 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 2,354,329 |
| May 7, 2026 | 8.45 | 8.68 | 8.45 | 8.65 | 8.65 | 2.85% | 4,123,140 |
| May 6, 2026 | 8.29 | 8.41 | 8.24 | 8.41 | 8.41 | 1.33% | 1,591,027 |
| May 5, 2026 | 8.18 | 8.30 | 8.07 | 8.30 | 8.30 | 1.34% | 1,462,694 |
| May 4, 2026 | 8.14 | 8.23 | 8.13 | 8.19 | 8.19 | 0.74% | 1,390,445 |
| Apr 30, 2026 | 8.19 | 8.23 | 8.10 | 8.13 | 8.13 | -1.22% | 1,241,400 |
| Apr 29, 2026 | 8.21 | 8.24 | 8.12 | 8.23 | 8.23 | 0.24% | 924,907 |
| Apr 28, 2026 | 8.26 | 8.26 | 8.18 | 8.21 | 8.21 | -0.61% | 1,028,167 |
| Apr 27, 2026 | 8.20 | 8.29 | 8.14 | 8.26 | 8.26 | 0.61% | 1,898,625 |
| Apr 24, 2026 | 8.20 | 8.21 | 8.03 | 8.21 | 8.21 | 1.99% | 1,210,004 |
| Apr 23, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -0.98% | 899,900 |
| Apr 22, 2026 | 8.13 | 8.13 | 8.08 | 8.13 | 8.13 | -0.49% | 687,600 |
| Apr 21, 2026 | 8.07 | 8.17 | 8.04 | 8.17 | 8.17 | 1.11% | 769,238 |
| Apr 20, 2026 | 8.06 | 8.14 | 8.06 | 8.08 | 8.08 | -0.25% | 550,600 |
| Apr 17, 2026 | 8.10 | 8.14 | 8.05 | 8.10 | 8.10 | - | 643,023 |
| Apr 16, 2026 | 8.07 | 8.14 | 8.05 | 8.10 | 8.10 | 0.62% | 587,781 |
| Apr 15, 2026 | 8.09 | 8.14 | 8.05 | 8.05 | 8.05 | -0.62% | 1,205,216 |
| Apr 14, 2026 | 8.20 | 8.20 | 8.08 | 8.10 | 8.10 | -0.86% | 886,301 |
| Apr 13, 2026 | 8.20 | 8.20 | 8.10 | 8.17 | 8.17 | -0.37% | 1,209,023 |
| Apr 10, 2026 | 8.21 | 8.28 | 8.18 | 8.20 | 8.20 | - | 679,840 |
| Apr 9, 2026 | 8.20 | 8.25 | 8.07 | 8.20 | 8.20 | - | 1,365,963 |
| Apr 8, 2026 | 8.12 | 8.29 | 8.00 | 8.20 | 8.20 | 3.67% | 2,578,173 |
| Apr 2, 2026 | 8.04 | 8.10 | 7.84 | 7.91 | 7.91 | -1.25% | 1,155,060 |
| Apr 1, 2026 | 8.00 | 8.08 | 7.92 | 8.01 | 8.01 | 1.91% | 1,276,000 |
| Mar 31, 2026 | 7.88 | 7.88 | 7.80 | 7.86 | 7.86 | -0.13% | 1,609,156 |
| Mar 30, 2026 | 7.98 | 7.98 | 7.80 | 7.87 | 7.87 | -1.38% | 1,452,585 |
| Mar 27, 2026 | 7.87 | 8.01 | 7.84 | 7.98 | 7.98 | 1.40% | 1,221,614 |
| Mar 26, 2026 | 8.06 | 8.07 | 7.85 | 7.87 | 7.87 | -2.36% | 1,178,124 |
| Mar 25, 2026 | 8.16 | 8.16 | 8.00 | 8.06 | 8.06 | 1.38% | 1,719,336 |
| Mar 24, 2026 | 7.86 | 8.03 | 7.86 | 7.95 | 7.95 | 1.40% | 1,870,646 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.79 | 7.84 | 7.84 | -3.09% | 3,540,195 |
| Mar 20, 2026 | 8.08 | 8.19 | 8.04 | 8.09 | 8.09 | 0.12% | 3,380,511 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | -1.46% | 2,116,600 |
| Mar 18, 2026 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | -1.09% | 2,405,243 |
| Mar 17, 2026 | 8.65 | 8.76 | 8.56 | 8.57 | 8.29 | -0.81% | 4,495,077 |
| Mar 16, 2026 | 8.61 | 8.65 | 8.50 | 8.64 | 8.36 | 0.35% | 2,847,164 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.53 | 8.61 | 8.33 | -1.37% | 4,615,656 |