CTF Services Limited (HKG:0659)
Hong Kong
· Delayed Price · Currency is HKD 8.75
+0.24 (2.82%)
Mar 10, 2026, 1:43 PM HKT
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.55 | 8.73 | 8.55 | 8.65 | - | 1.65% | 424,000 |
| Mar 9, 2026 | 8.55 | 8.55 | 8.30 | 8.51 | 8.51 | -1.39% | 6,656,057 |
| Mar 6, 2026 | 8.74 | 8.74 | 8.58 | 8.63 | 8.63 | -1.15% | 3,219,888 |
| Mar 5, 2026 | 8.72 | 8.82 | 8.69 | 8.73 | 8.73 | 1.28% | 2,246,026 |
| Mar 4, 2026 | 8.80 | 8.80 | 8.57 | 8.62 | 8.62 | -2.05% | 5,339,043 |
| Mar 3, 2026 | 8.80 | 8.89 | 8.75 | 8.80 | 8.80 | - | 2,808,935 |
| Mar 2, 2026 | 8.83 | 8.89 | 8.76 | 8.80 | 8.80 | -1.57% | 4,128,047 |
| Feb 27, 2026 | 9.00 | 9.05 | 8.60 | 8.94 | 8.94 | -1.87% | 8,909,150 |
| Feb 26, 2026 | 9.31 | 9.38 | 9.10 | 9.11 | 9.11 | -2.98% | 4,001,811 |
| Feb 25, 2026 | 9.49 | 9.56 | 9.31 | 9.39 | 9.39 | -1.05% | 2,768,528 |
| Feb 24, 2026 | 9.56 | 9.56 | 9.45 | 9.49 | 9.49 | -0.63% | 1,600,965 |
| Feb 23, 2026 | 9.28 | 9.56 | 9.28 | 9.55 | 9.55 | 1.81% | 2,333,155 |
| Feb 20, 2026 | 9.38 | 9.38 | 9.20 | 9.38 | 9.38 | - | 2,762,172 |
| Feb 16, 2026 | 9.43 | 9.58 | 9.38 | 9.38 | 9.38 | -0.53% | 2,073,661 |
| Feb 13, 2026 | 9.57 | 9.57 | 9.42 | 9.43 | 9.43 | -1.36% | 2,564,943 |
| Feb 12, 2026 | 9.39 | 9.56 | 9.37 | 9.56 | 9.56 | 1.59% | 2,679,901 |
| Feb 11, 2026 | 9.39 | 9.54 | 9.39 | 9.41 | 9.41 | -0.21% | 1,994,785 |
| Feb 10, 2026 | 9.39 | 9.43 | 9.32 | 9.43 | 9.43 | -0.11% | 1,767,225 |
| Feb 9, 2026 | 9.22 | 9.45 | 9.17 | 9.44 | 9.44 | 2.94% | 4,136,555 |
| Feb 6, 2026 | 9.10 | 9.24 | 9.02 | 9.17 | 9.17 | 0.77% | 2,824,604 |
| Feb 5, 2026 | 9.25 | 9.25 | 9.04 | 9.10 | 9.10 | -1.62% | 2,072,239 |
| Feb 4, 2026 | 9.13 | 9.35 | 9.13 | 9.25 | 9.25 | 1.31% | 2,658,693 |
| Feb 3, 2026 | 9.00 | 9.17 | 8.97 | 9.13 | 9.13 | 1.78% | 2,911,863 |
| Feb 2, 2026 | 9.14 | 9.14 | 8.82 | 8.97 | 8.97 | -1.86% | 4,369,507 |
| Jan 30, 2026 | 9.11 | 9.14 | 8.94 | 9.14 | 9.14 | 0.55% | 3,322,520 |
| Jan 29, 2026 | 8.88 | 9.18 | 8.88 | 9.09 | 9.09 | 2.36% | 4,636,355 |
| Jan 28, 2026 | 8.85 | 8.90 | 8.73 | 8.88 | 8.88 | 0.34% | 3,426,755 |
| Jan 27, 2026 | 8.79 | 8.85 | 8.68 | 8.85 | 8.85 | 1.14% | 2,309,056 |
| Jan 26, 2026 | 8.86 | 8.91 | 8.70 | 8.75 | 8.75 | -0.91% | 3,406,298 |
| Jan 23, 2026 | 8.65 | 8.84 | 8.64 | 8.83 | 8.83 | 2.44% | 4,002,777 |
| Jan 22, 2026 | 8.59 | 8.63 | 8.47 | 8.62 | 8.62 | 0.35% | 2,229,139 |
| Jan 21, 2026 | 8.44 | 8.59 | 8.44 | 8.59 | 8.59 | 1.78% | 3,461,536 |
| Jan 20, 2026 | 8.42 | 8.45 | 8.32 | 8.44 | 8.44 | 0.60% | 2,507,299 |
| Jan 19, 2026 | 8.43 | 8.44 | 8.26 | 8.39 | 8.39 | -0.47% | 2,194,546 |
| Jan 16, 2026 | 8.25 | 8.46 | 8.25 | 8.43 | 8.43 | 2.18% | 5,731,804 |
| Jan 15, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 4,304,736 |
| Jan 14, 2026 | 8.03 | 8.08 | 7.92 | 8.00 | 8.00 | -0.37% | 4,000,871 |
| Jan 13, 2026 | 7.91 | 8.06 | 7.91 | 8.03 | 8.03 | 1.52% | 4,943,829 |
| Jan 12, 2026 | 7.74 | 7.95 | 7.69 | 7.91 | 7.91 | 2.20% | 3,157,384 |
| Jan 9, 2026 | 7.69 | 7.74 | 7.63 | 7.74 | 7.74 | 1.18% | 1,695,854 |
| Jan 8, 2026 | 7.59 | 7.67 | 7.53 | 7.65 | 7.65 | 0.79% | 1,375,668 |
| Jan 7, 2026 | 7.50 | 7.60 | 7.44 | 7.59 | 7.59 | 0.93% | 1,358,078 |
| Jan 6, 2026 | 7.42 | 7.53 | 7.42 | 7.52 | 7.52 | 1.35% | 1,302,762 |
| Jan 5, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -0.80% | 1,701,290 |
| Jan 2, 2026 | 7.51 | 7.51 | 7.45 | 7.48 | 7.48 | 0.13% | 1,235,974 |
| Dec 31, 2025 | 7.50 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 553,685 |
| Dec 30, 2025 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 0.54% | 779,803 |
| Dec 29, 2025 | 7.57 | 7.57 | 7.44 | 7.46 | 7.46 | -1.32% | 1,519,362 |
| Dec 24, 2025 | 7.56 | 7.58 | 7.55 | 7.56 | 7.56 | -0.26% | 312,738 |
| Dec 23, 2025 | 7.55 | 7.59 | 7.53 | 7.58 | 7.58 | 0.40% | 277,550 |
| Dec 22, 2025 | 7.55 | 7.57 | 7.53 | 7.55 | 7.55 | - | 842,648 |
| Dec 19, 2025 | 7.58 | 7.68 | 7.55 | 7.55 | 7.55 | -0.40% | 1,480,175 |
| Dec 18, 2025 | 7.39 | 7.61 | 7.38 | 7.58 | 7.58 | 2.85% | 1,582,192 |
| Dec 17, 2025 | 7.41 | 7.43 | 7.32 | 7.37 | 7.37 | -0.54% | 1,608,942 |
| Dec 16, 2025 | 7.47 | 7.49 | 7.40 | 7.41 | 7.41 | -0.67% | 2,136,150 |
| Dec 15, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.58% | 2,319,000 |
| Dec 12, 2025 | 7.57 | 7.62 | 7.53 | 7.58 | 7.58 | 0.26% | 3,597,014 |
| Dec 11, 2025 | 7.62 | 7.68 | 7.55 | 7.56 | 7.56 | -0.66% | 1,128,718 |
| Dec 10, 2025 | 7.58 | 7.66 | 7.56 | 7.61 | 7.61 | -0.39% | 2,099,500 |
| Dec 9, 2025 | 7.67 | 7.70 | 7.59 | 7.64 | 7.64 | -0.39% | 1,955,375 |
| Dec 8, 2025 | 7.83 | 7.85 | 7.67 | 7.67 | 7.67 | -2.04% | 1,645,600 |
| Dec 5, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 0.26% | 849,259 |
| Dec 4, 2025 | 7.70 | 7.82 | 7.69 | 7.81 | 7.81 | 1.56% | 1,550,479 |
| Dec 3, 2025 | 7.69 | 7.76 | 7.60 | 7.69 | 7.69 | - | 1,220,252 |
| Dec 2, 2025 | 7.66 | 7.70 | 7.60 | 7.69 | 7.69 | 0.39% | 1,538,000 |
| Dec 1, 2025 | 7.58 | 7.68 | 7.56 | 7.66 | 7.66 | 1.06% | 2,458,000 |
| Nov 28, 2025 | 7.63 | 7.63 | 7.53 | 7.58 | 7.58 | -0.26% | 1,036,000 |
| Nov 27, 2025 | 7.55 | 7.64 | 7.51 | 7.60 | 7.60 | 1.06% | 1,379,423 |
| Nov 26, 2025 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | -1.31% | 1,791,613 |
| Nov 25, 2025 | 7.66 | 7.71 | 7.61 | 7.62 | 7.62 | 0.13% | 1,166,325 |
| Nov 24, 2025 | 7.58 | 7.74 | 7.56 | 7.61 | 7.61 | 0.40% | 2,297,300 |
| Nov 21, 2025 | 7.70 | 7.71 | 7.51 | 7.58 | 7.58 | -2.32% | 4,372,341 |
| Nov 20, 2025 | 7.76 | 7.85 | 7.59 | 7.76 | 7.76 | -4.52% | 4,118,487 |
| Nov 19, 2025 | 8.06 | 8.14 | 8.04 | 8.13 | 7.81 | 0.89% | 6,076,527 |
| Nov 18, 2025 | 8.06 | 8.14 | 8.00 | 8.06 | 7.74 | -0.11% | 7,722,007 |
| Nov 17, 2025 | 8.01 | 8.08 | 7.96 | 8.06 | 7.75 | 0.57% | 3,632,234 |
| Nov 14, 2025 | 8.03 | 8.16 | 8.01 | 8.02 | 7.70 | -0.22% | 6,948,887 |
| Nov 13, 2025 | 8.06 | 8.08 | 8.02 | 8.04 | 7.72 | -0.11% | 2,248,187 |
| Nov 12, 2025 | 7.95 | 8.05 | 7.91 | 8.05 | 7.73 | 1.26% | 2,643,852 |
| Nov 11, 2025 | 7.94 | 7.96 | 7.91 | 7.95 | 7.63 | 0.23% | 4,012,795 |
| Nov 10, 2025 | 7.91 | 7.95 | 7.91 | 7.93 | 7.62 | 0.23% | 1,556,023 |
| Nov 7, 2025 | 7.90 | 7.91 | 7.84 | 7.91 | 7.60 | - | 2,258,692 |
| Nov 6, 2025 | 7.93 | 7.93 | 7.87 | 7.91 | 7.60 | 0.34% | 2,566,731 |
| Nov 5, 2025 | 7.76 | 7.96 | 7.69 | 7.88 | 7.57 | 1.05% | 5,177,941 |
| Nov 4, 2025 | 7.71 | 7.80 | 7.67 | 7.80 | 7.49 | 1.18% | 2,001,321 |
| Nov 3, 2025 | 7.64 | 7.71 | 7.64 | 7.71 | 7.41 | 0.96% | 1,769,901 |
| Oct 31, 2025 | 7.66 | 7.66 | 7.62 | 7.64 | 7.34 | -0.37% | 1,479,369 |
| Oct 30, 2025 | 7.67 | 7.73 | 7.62 | 7.66 | 7.36 | 0.12% | 1,774,185 |
| Oct 28, 2025 | 7.68 | 7.69 | 7.66 | 7.66 | 7.35 | -0.35% | 1,312,301 |
| Oct 27, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.38 | - | 1,487,201 |
| Oct 24, 2025 | 7.73 | 7.73 | 7.67 | 7.68 | 7.38 | -0.23% | 1,538,901 |
| Oct 23, 2025 | 7.67 | 7.70 | 7.66 | 7.70 | 7.40 | 0.23% | 824,611 |
| Oct 22, 2025 | 7.69 | 7.69 | 7.65 | 7.68 | 7.38 | 0.23% | 2,233,002 |
| Oct 21, 2025 | 7.72 | 7.72 | 7.66 | 7.66 | 7.36 | -0.23% | 1,959,101 |
| Oct 20, 2025 | 7.66 | 7.72 | 7.64 | 7.68 | 7.38 | 0.48% | 997,700 |
| Oct 17, 2025 | 7.73 | 7.73 | 7.61 | 7.65 | 7.35 | -1.42% | 2,455,202 |
| Oct 16, 2025 | 7.70 | 7.76 | 7.67 | 7.76 | 7.45 | 0.71% | 1,483,615 |
| Oct 15, 2025 | 7.70 | 7.73 | 7.66 | 7.70 | 7.40 | 0.35% | 1,560,901 |
| Oct 14, 2025 | 7.72 | 7.75 | 7.62 | 7.67 | 7.37 | -0.70% | 2,385,902 |
| Oct 13, 2025 | 7.64 | 7.73 | 7.56 | 7.73 | 7.42 | -0.12% | 2,602,602 |