Skip to main content
CTF Services Limited (HKG:0659)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.23
+0.02 (0.24%)
Apr 29, 2026, 4:08 PM HKT

CTF Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.218.248.128.238.230.24%924,907
Apr 28, 20268.268.268.188.218.21-0.61%1,028,167
Apr 27, 20268.208.298.148.268.260.61%1,898,625
Apr 24, 20268.208.218.038.218.211.99%1,210,004
Apr 23, 20268.128.128.058.058.05-0.98%899,900
Apr 22, 20268.138.138.088.138.13-0.49%687,600
Apr 21, 20268.078.178.048.178.171.11%769,238
Apr 20, 20268.068.148.068.088.08-0.25%550,600
Apr 17, 20268.108.148.058.108.10-643,023
Apr 16, 20268.078.148.058.108.100.62%587,781
Apr 15, 20268.098.148.058.058.05-0.62%1,205,216
Apr 14, 20268.208.208.088.108.10-0.86%886,301
Apr 13, 20268.208.208.108.178.17-0.37%1,209,023
Apr 10, 20268.218.288.188.208.20-679,840
Apr 9, 20268.208.258.078.208.20-1,365,963
Apr 8, 20268.128.298.008.208.203.67%2,578,173
Apr 2, 20268.048.107.847.917.91-1.25%1,155,060
Apr 1, 20268.008.087.928.018.011.91%1,276,000
Mar 31, 20267.887.887.807.867.86-0.13%1,609,156
Mar 30, 20267.987.987.807.877.87-1.38%1,452,585
Mar 27, 20267.878.017.847.987.981.40%1,221,614
Mar 26, 20268.068.077.857.877.87-2.36%1,178,124
Mar 25, 20268.168.168.008.068.061.38%1,719,336
Mar 24, 20267.868.037.867.957.951.40%1,870,646
Mar 23, 20268.008.007.797.847.84-3.09%3,540,195
Mar 20, 20268.088.198.048.098.090.12%3,380,511
Mar 19, 20268.208.208.058.088.08-1.46%2,116,600
Mar 18, 20268.448.448.208.208.20-4.32%2,405,243
Mar 17, 20268.658.768.568.578.29-0.81%4,495,077
Mar 16, 20268.618.658.508.648.360.35%2,847,164
Mar 13, 20268.708.708.538.618.33-1.37%4,615,656
Mar 12, 20268.928.968.738.738.44-2.02%3,392,033
Mar 11, 20268.758.978.758.918.621.25%4,283,200
Mar 10, 20268.558.818.558.808.513.41%6,109,417
Mar 9, 20268.558.558.308.518.23-1.39%6,656,057
Mar 6, 20268.748.748.588.638.35-1.15%3,219,888
Mar 5, 20268.728.828.698.738.441.28%2,246,026
Mar 4, 20268.808.808.578.628.34-2.05%5,339,043
Mar 3, 20268.808.898.758.808.51-2,808,935
Mar 2, 20268.838.898.768.808.51-1.57%4,128,047
Feb 27, 20269.009.058.608.948.65-1.87%8,909,150
Feb 26, 20269.319.389.109.118.81-2.98%4,001,811
Feb 25, 20269.499.569.319.399.08-1.05%2,768,528
Feb 24, 20269.569.569.459.499.18-0.63%1,600,965
Feb 23, 20269.289.569.289.559.241.81%2,333,155
Feb 20, 20269.389.389.209.389.07-2,762,172
Feb 16, 20269.439.589.389.389.07-0.53%2,073,661
Feb 13, 20269.579.579.429.439.12-1.36%2,564,943
Feb 12, 20269.399.569.379.569.251.59%2,679,901
Feb 11, 20269.399.549.399.419.10-0.21%1,994,785
Feb 10, 20269.399.439.329.439.12-0.11%1,767,225
Feb 9, 20269.229.459.179.449.132.94%4,136,555
Feb 6, 20269.109.249.029.178.870.77%2,824,604
Feb 5, 20269.259.259.049.108.80-1.62%2,072,239
Feb 4, 20269.139.359.139.258.951.31%2,658,693
Feb 3, 20269.009.178.979.138.831.78%2,911,863
Feb 2, 20269.149.148.828.978.68-1.86%4,369,507
Jan 30, 20269.119.148.949.148.840.55%3,322,520
Jan 29, 20268.889.188.889.098.792.36%4,636,355
Jan 28, 20268.858.908.738.888.590.34%3,426,755
Jan 27, 20268.798.858.688.858.561.14%2,309,056
Jan 26, 20268.868.918.708.758.46-0.91%3,406,298
Jan 23, 20268.658.848.648.838.542.44%4,002,777
Jan 22, 20268.598.638.478.628.340.35%2,229,139
Jan 21, 20268.448.598.448.598.311.78%3,461,536
Jan 20, 20268.428.458.328.448.160.60%2,507,299
Jan 19, 20268.438.448.268.398.12-0.47%2,194,546
Jan 16, 20268.258.468.258.438.152.18%5,731,804
Jan 15, 20268.008.258.008.257.983.13%4,304,736
Jan 14, 20268.038.087.928.007.74-0.37%4,000,871
Jan 13, 20267.918.067.918.037.771.52%4,943,829
Jan 12, 20267.747.957.697.917.652.20%3,157,384
Jan 9, 20267.697.747.637.747.491.18%1,695,854
Jan 8, 20267.597.677.537.657.400.79%1,375,668
Jan 7, 20267.507.607.447.597.340.93%1,358,078
Jan 6, 20267.427.537.427.527.271.35%1,302,762
Jan 5, 20267.507.507.387.427.18-0.80%1,701,290
Jan 2, 20267.517.517.457.487.240.13%1,235,974
Dec 31, 20257.507.537.457.477.23-0.40%553,685
Dec 30, 20257.467.527.467.507.250.54%779,803
Dec 29, 20257.577.577.447.467.22-1.32%1,519,362
Dec 24, 20257.567.587.557.567.31-0.26%312,738
Dec 23, 20257.557.597.537.587.330.40%277,550
Dec 22, 20257.557.577.537.557.30-842,648
Dec 19, 20257.587.687.557.557.30-0.40%1,480,175
Dec 18, 20257.397.617.387.587.332.85%1,582,192
Dec 17, 20257.417.437.327.377.13-0.54%1,608,942
Dec 16, 20257.477.497.407.417.17-0.67%2,136,150
Dec 15, 20257.587.587.467.467.22-1.58%2,319,000
Dec 12, 20257.577.627.537.587.330.26%3,597,014
Dec 11, 20257.627.687.557.567.31-0.66%1,128,718
Dec 10, 20257.587.667.567.617.36-0.39%2,099,500
Dec 9, 20257.677.707.597.647.39-0.39%1,955,375
Dec 8, 20257.837.857.677.677.42-2.04%1,645,600
Dec 5, 20257.787.857.777.837.570.26%849,259
Dec 4, 20257.707.827.697.817.551.56%1,550,479
Dec 3, 20257.697.767.607.697.44-1,220,252
Dec 2, 20257.667.707.607.697.440.39%1,538,000
Dec 1, 20257.587.687.567.667.411.06%2,458,000
Nov 28, 20257.637.637.537.587.33-0.26%1,036,000