CTF Services Limited (0659.HK) HKSE
8.61
-0.12(-1.37%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.61
-0.12(-1.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.7 | 8.61 | 8.61 | 8.7 | 8.53 | 4.62M |
| March 12, 2026 | 8.92 | 8.73 | 8.73 | 8.96 | 8.73 | 3.31M |
| March 11, 2026 | 8.75 | 8.91 | 8.91 | 8.97 | 8.75 | 4.28M |
| March 10, 2026 | 8.55 | 8.66 | 8.66 | 8.73 | 8.55 | 1.82M |
| March 09, 2026 | 8.55 | 8.51 | 8.51 | 8.55 | 8.3 | 6.66M |
| March 06, 2026 | 8.74 | 8.63 | 8.63 | 8.74 | 8.58 | 2.93M |
| March 05, 2026 | 8.72 | 8.73 | 8.73 | 8.82 | 8.69 | 2.25M |
| March 04, 2026 | 8.8 | 8.6 | 8.6 | 8.8 | 8.58 | 3.05M |
| March 03, 2026 | 8.8 | 8.8 | 8.8 | 8.89 | 8.75 | 2.81M |
| March 02, 2026 | 8.83 | 8.8 | 8.8 | 8.89 | 8.76 | 4.13M |
| February 27, 2026 | 9 | 8.94 | 8.94 | 9.05 | 8.6 | 8.92M |
| February 26, 2026 | 9.31 | 9.11 | 9.11 | 9.38 | 9.1 | 4M |
| February 25, 2026 | 9.49 | 9.39 | 9.39 | 9.56 | 9.31 | 2.77M |
| February 24, 2026 | 9.56 | 9.49 | 9.49 | 9.56 | 9.45 | 1.6M |
| February 23, 2026 | 9.28 | 9.55 | 9.55 | 9.56 | 9.28 | 2.34M |
| February 20, 2026 | 9.38 | 9.38 | 0 | 9.38 | 9.2 | 2.76M |
| February 16, 2026 | 9.43 | 9.38 | 0 | 9.58 | 9.38 | 2.07M |
| February 13, 2026 | 9.57 | 9.43 | 0 | 9.57 | 9.42 | 2.56M |
| February 12, 2026 | 9.39 | 9.56 | 0 | 9.56 | 9.37 | 2.68M |
| February 11, 2026 | 9.39 | 9.41 | 0 | 9.54 | 9.39 | 1.99M |
| February 10, 2026 | 9.39 | 9.43 | 0 | 9.43 | 9.32 | 1.77M |
| February 09, 2026 | 9.22 | 9.44 | 0 | 9.45 | 9.17 | 4.14M |
| February 06, 2026 | 9.1 | 9.17 | 0 | 9.24 | 9.02 | 2.82M |
| February 05, 2026 | 9.25 | 9.1 | 0 | 9.25 | 9.04 | 2.07M |
| February 04, 2026 | 9.13 | 9.25 | 0 | 9.35 | 9.13 | 2.66M |
| February 03, 2026 | 9 | 9.13 | 0 | 9.17 | 8.97 | 2.91M |
| February 02, 2026 | 9.14 | 8.97 | 0 | 9.14 | 8.82 | 4.37M |
| January 30, 2026 | 9.11 | 9.14 | 0 | 9.14 | 8.94 | 3.32M |
| January 29, 2026 | 8.88 | 9.09 | 0 | 9.18 | 8.88 | 4.64M |
| January 28, 2026 | 8.85 | 8.88 | 0 | 8.9 | 8.73 | 3.43M |
| January 27, 2026 | 8.79 | 8.85 | 0 | 8.85 | 8.68 | 2.31M |
| January 26, 2026 | 8.86 | 8.75 | 0 | 8.91 | 8.7 | 3.41M |
| January 23, 2026 | 8.65 | 8.83 | 0 | 8.84 | 8.64 | 4M |
| January 22, 2026 | 8.59 | 8.62 | 0 | 8.63 | 8.47 | 2.23M |
| January 21, 2026 | 8.44 | 8.59 | 0 | 8.59 | 8.44 | 3.46M |
| January 20, 2026 | 8.42 | 8.44 | 0 | 8.45 | 8.32 | 2.51M |
| January 19, 2026 | 8.43 | 8.39 | 0 | 8.44 | 8.26 | 2.19M |
| January 16, 2026 | 8.25 | 8.43 | 0 | 8.46 | 8.25 | 5.73M |
| January 15, 2026 | 8 | 8.25 | 0 | 8.25 | 8 | 4.3M |
| January 14, 2026 | 8.03 | 8 | 0 | 8.08 | 7.92 | 4M |
| January 13, 2026 | 7.91 | 8.03 | 0 | 8.06 | 7.91 | 4.94M |
| January 12, 2026 | 7.74 | 7.91 | 0 | 7.95 | 7.69 | 3.16M |
| January 09, 2026 | 7.69 | 7.74 | 0 | 7.74 | 7.63 | 1.7M |
| January 08, 2026 | 7.59 | 7.65 | 0 | 7.67 | 7.53 | 1.38M |
| January 07, 2026 | 7.5 | 7.59 | 0 | 7.6 | 7.44 | 1.36M |
| January 06, 2026 | 7.42 | 7.52 | 0 | 7.53 | 7.42 | 1.3M |
| January 05, 2026 | 7.5 | 7.42 | 0 | 7.5 | 7.38 | 1.7M |
| January 02, 2026 | 7.51 | 7.48 | 0 | 7.51 | 7.45 | 1.24M |
| December 31, 2025 | 7.5 | 7.47 | 0 | 7.53 | 7.45 | 553,685 |
| December 30, 2025 | 7.46 | 7.5 | 0 | 7.52 | 7.46 | 779,803 |
| December 29, 2025 | 7.57 | 7.46 | 0 | 7.57 | 7.44 | 1.52M |
| December 24, 2025 | 7.56 | 7.56 | 0 | 7.58 | 7.55 | 312,738 |
| December 23, 2025 | 7.55 | 7.58 | 0 | 7.59 | 7.53 | 277,550 |
| December 22, 2025 | 7.55 | 7.55 | 0 | 7.57 | 7.53 | 842,648 |
| December 19, 2025 | 7.58 | 7.55 | 0 | 7.68 | 7.55 | 1.48M |
| December 18, 2025 | 7.39 | 7.58 | 0 | 7.61 | 7.38 | 1.58M |
| December 17, 2025 | 7.41 | 7.37 | 0 | 7.43 | 7.32 | 1.61M |
| December 16, 2025 | 7.47 | 7.41 | 0 | 7.49 | 7.4 | 2.14M |
| December 15, 2025 | 7.58 | 7.46 | 0 | 7.58 | 7.46 | 2.32M |
| December 12, 2025 | 7.57 | 7.58 | 0 | 7.62 | 7.53 | 3.6M |