CTF Media & Entertainment Limited (HKG:1097)

CTF Media & Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.06	0.06	0.06	0.06	0.06	-1.56%	3,540,000
Sep 9, 2026	0.07	0.07	0.06	0.06	0.06	-1.54%	2,386,031
Sep 8, 2026	0.06	0.07	0.06	0.07	0.07	1.56%	2,600,971
Sep 7, 2026	0.07	0.07	0.06	0.06	0.06	-5.88%	4,980,000
Sep 4, 2026	0.07	0.07	0.06	0.07	0.07	4.62%	9,127,155
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	-4.41%	5,260,000
Sep 2, 2026	0.07	0.07	0.06	0.07	0.07	-1.45%	1,643,156
Sep 1, 2026	0.06	0.07	0.06	0.07	0.07	7.81%	3,575,192
Aug 31, 2026	0.07	0.07	0.06	0.06	0.06	-1.54%	3,780,006
Aug 28, 2026	0.06	0.07	0.06	0.07	0.07	-	1,347,698
Aug 27, 2026	0.07	0.07	0.06	0.07	0.07	-	4,410,201
Aug 26, 2026	0.06	0.07	0.06	0.07	0.07	-1.52%	7,846,203
Aug 25, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	13,947,068
Aug 24, 2026	0.07	0.07	0.06	0.07	0.07	-	3,623,027
Aug 21, 2026	0.07	0.07	0.07	0.07	0.07	-2.86%	6,980,000
Aug 20, 2026	0.07	0.07	0.06	0.07	0.07	6.06%	2,140,200
Aug 19, 2026	0.07	0.07	0.07	0.07	0.07	-4.35%	8,940,766
Aug 18, 2026	0.07	0.07	0.07	0.07	0.07	1.47%	2,024,915
Aug 17, 2026	0.07	0.07	0.07	0.07	0.07	3.03%	1,701,513
Aug 14, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	4,804,342
Aug 13, 2026	0.07	0.07	0.07	0.07	0.07	-	3,313,833
Aug 12, 2026	0.07	0.07	0.07	0.07	0.07	-	2,640,200
Aug 11, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	2,900,277
Aug 10, 2026	0.07	0.07	0.07	0.07	0.07	-	1,474,543
Aug 7, 2026	0.07	0.07	0.06	0.07	0.07	1.47%	3,720,050
Aug 6, 2026	0.07	0.07	0.07	0.07	0.07	-	3,559,466
Aug 5, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	548,398
Aug 4, 2026	0.07	0.07	0.07	0.07	0.07	1.47%	1,995,781
Aug 3, 2026	0.07	0.07	0.07	0.07	0.07	1.49%	1,020,000
Jul 31, 2026	0.07	0.07	0.07	0.07	0.07	-1.47%	670,000
Jul 30, 2026	0.07	0.07	0.06	0.07	0.07	-	1,781,532
Jul 29, 2026	0.07	0.07	0.06	0.07	0.07	4.62%	1,550,510
Jul 28, 2026	0.07	0.07	0.06	0.07	0.07	1.56%	2,420,866
Jul 27, 2026	0.06	0.06	0.06	0.06	0.06	-	703,065
Jul 24, 2026	0.07	0.07	0.06	0.06	0.06	-3.03%	2,594,152
Jul 23, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	2,266,579
Jul 22, 2026	0.07	0.07	0.07	0.07	0.07	-	3,921,632
Jul 21, 2026	0.07	0.07	0.07	0.07	0.07	3.03%	1,513,333
Jul 20, 2026	0.07	0.07	0.07	0.07	0.07	-2.94%	2,804,313
Jul 17, 2026	0.07	0.07	0.06	0.07	0.07	-	3,256,879
Jul 16, 2026	0.07	0.07	0.07	0.07	0.07	-1.45%	4,965,701
Jul 15, 2026	0.07	0.07	0.07	0.07	0.07	-1.43%	6,806,036
Jul 14, 2026	0.07	0.07	0.06	0.07	0.07	-2.78%	11,380,000
Jul 13, 2026	0.08	0.08	0.06	0.07	0.07	-1.37%	9,060,766
Jul 10, 2026	0.07	0.07	0.07	0.07	0.07	-	3,336,264
Jul 9, 2026	0.07	0.08	0.07	0.07	0.07	-	3,680,000
Jul 8, 2026	0.07	0.08	0.07	0.07	0.07	-2.67%	5,334,913
Jul 7, 2026	0.08	0.08	0.07	0.08	0.08	-5.06%	29,672,008
Jul 6, 2026	0.08	0.08	0.07	0.08	0.08	1.28%	17,090,000
Jul 3, 2026	0.08	0.08	0.07	0.08	0.08	-1.27%	11,906,346

Data Source: S&P Global Market Intelligence Last updated: Sep 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.