Skip to main content
CTF Services Limited (HKG:0659)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.65
+0.14 (1.65%)
Mar 10, 2026, 9:44 AM HKT

CTF Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.558.738.558.65-1.65%424,000
Mar 9, 20268.558.558.308.518.51-1.39%6,656,057
Mar 6, 20268.748.748.588.638.63-1.15%3,219,888
Mar 5, 20268.728.828.698.738.731.28%2,246,026
Mar 4, 20268.808.808.578.628.62-2.05%5,339,043
Mar 3, 20268.808.898.758.808.80-2,808,935
Mar 2, 20268.838.898.768.808.80-1.57%4,128,047
Feb 27, 20269.009.058.608.948.94-1.87%8,909,150
Feb 26, 20269.319.389.109.119.11-2.98%4,001,811
Feb 25, 20269.499.569.319.399.39-1.05%2,768,528
Feb 24, 20269.569.569.459.499.49-0.63%1,600,965
Feb 23, 20269.289.569.289.559.551.81%2,333,155
Feb 20, 20269.389.389.209.389.38-2,762,172
Feb 16, 20269.439.589.389.389.38-0.53%2,073,661
Feb 13, 20269.579.579.429.439.43-1.36%2,564,943
Feb 12, 20269.399.569.379.569.561.59%2,679,901
Feb 11, 20269.399.549.399.419.41-0.21%1,994,785
Feb 10, 20269.399.439.329.439.43-0.11%1,767,225
Feb 9, 20269.229.459.179.449.442.94%4,136,555
Feb 6, 20269.109.249.029.179.170.77%2,824,604
Feb 5, 20269.259.259.049.109.10-1.62%2,072,239
Feb 4, 20269.139.359.139.259.251.31%2,658,693
Feb 3, 20269.009.178.979.139.131.78%2,911,863
Feb 2, 20269.149.148.828.978.97-1.86%4,369,507
Jan 30, 20269.119.148.949.149.140.55%3,322,520
Jan 29, 20268.889.188.889.099.092.36%4,636,355
Jan 28, 20268.858.908.738.888.880.34%3,426,755
Jan 27, 20268.798.858.688.858.851.14%2,309,056
Jan 26, 20268.868.918.708.758.75-0.91%3,406,298
Jan 23, 20268.658.848.648.838.832.44%4,002,777
Jan 22, 20268.598.638.478.628.620.35%2,229,139
Jan 21, 20268.448.598.448.598.591.78%3,461,536
Jan 20, 20268.428.458.328.448.440.60%2,507,299
Jan 19, 20268.438.448.268.398.39-0.47%2,194,546
Jan 16, 20268.258.468.258.438.432.18%5,731,804
Jan 15, 20268.008.258.008.258.253.13%4,304,736
Jan 14, 20268.038.087.928.008.00-0.37%4,000,871
Jan 13, 20267.918.067.918.038.031.52%4,943,829
Jan 12, 20267.747.957.697.917.912.20%3,157,384
Jan 9, 20267.697.747.637.747.741.18%1,695,854
Jan 8, 20267.597.677.537.657.650.79%1,375,668
Jan 7, 20267.507.607.447.597.590.93%1,358,078
Jan 6, 20267.427.537.427.527.521.35%1,302,762
Jan 5, 20267.507.507.387.427.42-0.80%1,701,290
Jan 2, 20267.517.517.457.487.480.13%1,235,974
Dec 31, 20257.507.537.457.477.47-0.40%553,685
Dec 30, 20257.467.527.467.507.500.54%779,803
Dec 29, 20257.577.577.447.467.46-1.32%1,519,362
Dec 24, 20257.567.587.557.567.56-0.26%312,738
Dec 23, 20257.557.597.537.587.580.40%277,550
Dec 22, 20257.557.577.537.557.55-842,648
Dec 19, 20257.587.687.557.557.55-0.40%1,480,175
Dec 18, 20257.397.617.387.587.582.85%1,582,192
Dec 17, 20257.417.437.327.377.37-0.54%1,608,942
Dec 16, 20257.477.497.407.417.41-0.67%2,136,150
Dec 15, 20257.587.587.467.467.46-1.58%2,319,000
Dec 12, 20257.577.627.537.587.580.26%3,597,014
Dec 11, 20257.627.687.557.567.56-0.66%1,128,718
Dec 10, 20257.587.667.567.617.61-0.39%2,099,500
Dec 9, 20257.677.707.597.647.64-0.39%1,955,375
Dec 8, 20257.837.857.677.677.67-2.04%1,645,600
Dec 5, 20257.787.857.777.837.830.26%849,259
Dec 4, 20257.707.827.697.817.811.56%1,550,479
Dec 3, 20257.697.767.607.697.69-1,220,252
Dec 2, 20257.667.707.607.697.690.39%1,538,000
Dec 1, 20257.587.687.567.667.661.06%2,458,000
Nov 28, 20257.637.637.537.587.58-0.26%1,036,000
Nov 27, 20257.557.647.517.607.601.06%1,379,423
Nov 26, 20257.627.627.527.527.52-1.31%1,791,613
Nov 25, 20257.667.717.617.627.620.13%1,166,325
Nov 24, 20257.587.747.567.617.610.40%2,297,300
Nov 21, 20257.707.717.517.587.58-2.32%4,372,341
Nov 20, 20257.767.857.597.767.76-4.52%4,118,487
Nov 19, 20258.068.148.048.137.810.89%6,076,527
Nov 18, 20258.068.148.008.067.74-0.11%7,722,007
Nov 17, 20258.018.087.968.067.750.57%3,632,234
Nov 14, 20258.038.168.018.027.70-0.22%6,948,887
Nov 13, 20258.068.088.028.047.72-0.11%2,248,187
Nov 12, 20257.958.057.918.057.731.26%2,643,852
Nov 11, 20257.947.967.917.957.630.23%4,012,795
Nov 10, 20257.917.957.917.937.620.23%1,556,023
Nov 7, 20257.907.917.847.917.60-2,258,692
Nov 6, 20257.937.937.877.917.600.34%2,566,731
Nov 5, 20257.767.967.697.887.571.05%5,177,941
Nov 4, 20257.717.807.677.807.491.18%2,001,321
Nov 3, 20257.647.717.647.717.410.96%1,769,901
Oct 31, 20257.667.667.627.647.34-0.37%1,479,369
Oct 30, 20257.677.737.627.667.360.12%1,774,185
Oct 28, 20257.687.697.667.667.35-0.35%1,312,301
Oct 27, 20257.717.717.667.687.38-1,487,201
Oct 24, 20257.737.737.677.687.38-0.23%1,538,901
Oct 23, 20257.677.707.667.707.400.23%824,611
Oct 22, 20257.697.697.657.687.380.23%2,233,002
Oct 21, 20257.727.727.667.667.36-0.23%1,959,101
Oct 20, 20257.667.727.647.687.380.48%997,700
Oct 17, 20257.737.737.617.657.35-1.42%2,455,202
Oct 16, 20257.707.767.677.767.450.71%1,483,615
Oct 15, 20257.707.737.667.707.400.35%1,560,901
Oct 14, 20257.727.757.627.677.37-0.70%2,385,902
Oct 13, 20257.647.737.567.737.42-0.12%2,602,602