Skip to main content
CTF Services Limited (HKG:0659)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.83
+0.02 (0.26%)
At close: Dec 5, 2025

CTF Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20257.767.767.697.747.43-0.48%1,701,873
Oct 9, 20257.717.787.717.777.470.60%2,728,426
Oct 8, 20257.767.767.667.737.42-0.23%2,129,113
Oct 6, 20257.717.827.717.757.440.47%1,775,401
Oct 3, 20257.677.717.647.717.410.47%2,094,402
Oct 2, 20257.657.717.627.677.370.24%3,735,038
Sep 30, 20257.717.717.617.667.35-0.82%4,108,453
Sep 29, 20257.757.817.627.727.420.70%4,467,941
Sep 26, 20257.377.737.337.667.363.95%9,625,220
Sep 25, 20257.277.507.227.377.083.71%13,830,313
Sep 24, 20257.107.117.067.116.830.64%1,603,620
Sep 23, 20257.067.097.037.066.79-0.25%1,386,001
Sep 22, 20257.097.127.037.086.80-0.13%1,743,501
Sep 19, 20257.067.097.027.096.810.38%3,832,639
Sep 18, 20257.107.107.057.066.79-0.13%1,513,601
Sep 17, 20257.067.097.067.076.800.13%1,892,001
Sep 16, 20257.067.077.057.066.79-1,130,432
Sep 15, 20257.147.147.067.066.79-2,692,048
Sep 12, 20257.077.097.067.066.79-0.13%2,210,951
Sep 11, 20257.077.077.057.076.800.26%1,650,001
Sep 10, 20257.057.077.057.066.78-0.13%1,533,599
Sep 9, 20257.077.097.057.066.790.27%1,343,523
Sep 8, 20257.067.097.037.056.77-0.27%983,037
Sep 5, 20257.097.097.057.066.790.13%474,845
Sep 4, 20257.047.067.047.066.780.40%539,000
Sep 3, 20257.067.067.037.036.75-0.52%628,100
Sep 2, 20257.087.087.047.066.79-0.25%787,600
Sep 1, 20257.067.087.027.086.800.25%389,620
Aug 29, 20257.097.097.037.066.790.27%555,893
Aug 28, 20257.057.097.057.056.77-411,400
Aug 27, 20257.057.087.047.056.77-0.27%401,500
Aug 26, 20257.047.147.027.066.790.66%1,853,600
Aug 25, 20257.137.147.027.026.74-0.65%824,321
Aug 22, 20257.067.077.067.066.79-566,500
Aug 21, 20257.067.077.067.066.79-0.13%1,325,538
Aug 20, 20257.017.087.007.076.800.40%765,600
Aug 19, 20257.077.077.007.056.77-696,497
Aug 18, 20257.087.087.057.056.77-0.27%474,674
Aug 15, 20257.057.087.017.066.79-0.25%1,076,901
Aug 14, 20257.067.087.067.086.800.13%656,898
Aug 13, 20257.097.117.057.076.800.40%1,343,101
Aug 12, 20257.077.087.017.056.77-0.40%404,123
Aug 11, 20257.097.107.067.076.800.13%706,200
Aug 8, 20257.087.087.047.066.79-1,012,075
Aug 7, 20256.997.086.987.066.791.57%1,190,149
Aug 6, 20257.017.036.896.966.68-0.77%2,344,102
Aug 5, 20257.057.056.987.016.730.13%434,458
Aug 4, 20257.007.046.937.006.73-1,232,974
Aug 1, 20257.027.056.977.006.73-1,524,469
Jul 31, 20257.087.086.987.006.73-1.16%1,837,706
Jul 30, 20257.137.137.067.086.80-0.13%745,800
Jul 29, 20257.097.117.067.096.81-559,488
Jul 28, 20257.087.147.067.096.810.13%649,000
Jul 25, 20257.097.107.037.086.80-0.13%1,245,500
Jul 24, 20256.967.186.967.096.811.69%2,708,224
Jul 23, 20257.037.036.966.976.70-0.77%1,377,201
Jul 22, 20257.007.066.947.036.750.51%2,148,453
Jul 21, 20256.896.996.896.996.721.45%1,805,101
Jul 18, 20256.906.916.866.896.62-503,685
Jul 17, 20256.896.916.866.896.62-982,769
Jul 16, 20256.916.936.886.896.620.39%2,119,222