CTF Services Limited 0659
HKEX · Hong Kong SAR China · Industrial Services
HKD 8.65+0.07 (+0.82%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8.65 | +0.82% | HKD 8.57 | HKD 8.74 | HKD 8.51 | 3.82M |
| 2026-09-29 | HKD 8.57 | +0.76% | HKD 8.51 | HKD 8.58 | HKD 8.45 | 3.94M |
| 2026-09-28 | HKD 8.51 | +1.31% | HKD 8.40 | HKD 8.56 | HKD 8.40 | 6.14M |
| 2026-09-25 | HKD 8.40 | +6.53% | HKD 8.17 | HKD 8.50 | HKD 8.17 | 13.94M |
| 2026-09-24 | HKD 7.89 | +0.06% | HKD 7.90 | HKD 7.90 | HKD 7.81 | 833.30K |
| 2026-09-23 | HKD 7.88 | -0.19% | HKD 7.89 | HKD 7.92 | HKD 7.88 | 948.34K |
| 2026-09-22 | HKD 7.89 | 0.00% | HKD 7.89 | HKD 7.93 | HKD 7.89 | 819.00K |
| 2026-09-21 | HKD 7.89 | +0.57% | HKD 7.85 | HKD 7.93 | HKD 7.85 | 631.92K |
| 2026-09-18 | HKD 7.85 | +1.16% | HKD 7.82 | HKD 7.89 | HKD 7.81 | 1.41M |
| 2026-09-17 | HKD 7.76 | -0.89% | HKD 7.80 | HKD 7.80 | HKD 7.72 | 942.53K |
| 2026-09-16 | HKD 7.83 | +0.71% | HKD 7.76 | HKD 7.86 | HKD 7.74 | 769.90K |
| 2026-09-15 | HKD 7.78 | -0.45% | HKD 7.80 | HKD 7.82 | HKD 7.74 | 1.04M |
| 2026-09-14 | HKD 7.81 | -0.13% | HKD 7.82 | HKD 7.88 | HKD 7.79 | 620.70K |
| 2026-09-11 | HKD 7.82 | -1.39% | HKD 7.91 | HKD 7.91 | HKD 7.79 | 1.89M |
| 2026-09-10 | HKD 7.93 | -1.18% | HKD 8.00 | HKD 8.00 | HKD 7.91 | 1.01M |
| 2026-09-09 | HKD 8.02 | -0.62% | HKD 8.07 | HKD 8.07 | HKD 8.00 | 644.64K |
| 2026-09-08 | HKD 8.07 | +0.69% | HKD 8.02 | HKD 8.09 | HKD 7.96 | 837.93K |
| 2026-09-07 | HKD 8.02 | -0.50% | HKD 8.08 | HKD 8.08 | HKD 7.97 | 706.00K |
| 2026-09-04 | HKD 8.06 | +1.13% | HKD 7.98 | HKD 8.07 | HKD 7.93 | 788.33K |
| 2026-09-03 | HKD 7.97 | +0.76% | HKD 7.92 | HKD 8.01 | HKD 7.92 | 581.63K |
| 2026-09-02 | HKD 7.91 | -0.82% | HKD 7.93 | HKD 8.05 | HKD 7.83 | 1.59M |
| 2026-09-01 | HKD 7.97 | -0.19% | HKD 8.00 | HKD 8.00 | HKD 7.93 | 1.21M |
| 2026-08-31 | HKD 7.99 | -0.99% | HKD 8.07 | HKD 8.07 | HKD 7.97 | 2.06M |
| 2026-08-28 | HKD 8.07 | +0.37% | HKD 8.04 | HKD 8.07 | HKD 7.97 | 854.35K |
| 2026-08-27 | HKD 8.04 | 0.00% | HKD 8.04 | HKD 8.04 | HKD 7.98 | 780.31K |
| 2026-08-26 | HKD 8.04 | -0.99% | HKD 8.12 | HKD 8.15 | HKD 8.03 | 1.25M |
| 2026-08-25 | HKD 8.12 | -0.37% | HKD 8.01 | HKD 8.19 | HKD 8.01 | 1.39M |
| 2026-08-24 | HKD 8.15 | +3.16% | HKD 7.90 | HKD 8.24 | HKD 7.90 | 3.20M |
| 2026-08-21 | HKD 7.90 | +0.77% | HKD 7.84 | HKD 7.92 | HKD 7.82 | 1.77M |
| 2026-08-20 | HKD 7.84 | +1.16% | HKD 7.80 | HKD 7.85 | HKD 7.76 | 1.68M |
| 2026-08-19 | HKD 7.75 | -0.39% | HKD 7.80 | HKD 7.80 | HKD 7.71 | 1.19M |
| 2026-08-18 | HKD 7.78 | 0.00% | HKD 7.77 | HKD 7.82 | HKD 7.76 | 574.84K |
| 2026-08-17 | HKD 7.78 | +0.45% | HKD 7.74 | HKD 7.84 | HKD 7.74 | 1.30M |
| 2026-08-14 | HKD 7.74 | -0.58% | HKD 7.76 | HKD 7.78 | HKD 7.70 | 564.50K |
| 2026-08-13 | HKD 7.79 | -0.06% | HKD 7.85 | HKD 7.85 | HKD 7.75 | 1.02M |
| 2026-08-12 | HKD 7.80 | +0.06% | HKD 7.75 | HKD 7.82 | HKD 7.70 | 1.28M |
| 2026-08-11 | HKD 7.79 | -0.83% | HKD 7.86 | HKD 7.86 | HKD 7.76 | 1.26M |
| 2026-08-10 | HKD 7.86 | +1.68% | HKD 7.72 | HKD 7.88 | HKD 7.72 | 2.05M |
| 2026-08-07 | HKD 7.72 | +0.59% | HKD 7.72 | HKD 7.75 | HKD 7.70 | 2.27M |
| 2026-08-06 | HKD 7.68 | -5.36% | HKD 7.99 | HKD 7.99 | HKD 7.63 | 6.96M |
| 2026-08-05 | HKD 8.11 | -1.04% | HKD 8.18 | HKD 8.18 | HKD 8.10 | 936.20K |
| 2026-08-04 | HKD 8.20 | +0.49% | HKD 8.19 | HKD 8.20 | HKD 8.13 | 395.96K |
| 2026-08-03 | HKD 8.16 | -0.49% | HKD 8.20 | HKD 8.26 | HKD 8.12 | 572.32K |
| 2026-07-31 | HKD 8.20 | +0.61% | HKD 8.07 | HKD 8.20 | HKD 8.07 | 1.63M |
| 2026-07-30 | HKD 8.15 | +0.37% | HKD 8.06 | HKD 8.16 | HKD 8.02 | 902.04K |
| 2026-07-29 | HKD 8.12 | +1.12% | HKD 8.03 | HKD 8.15 | HKD 8.03 | 851.74K |
| 2026-07-28 | HKD 8.03 | -0.12% | HKD 8.04 | HKD 8.10 | HKD 7.97 | 695.76K |
| 2026-07-27 | HKD 8.04 | -0.25% | HKD 8.06 | HKD 8.08 | HKD 8.03 | 536.12K |
| 2026-07-24 | HKD 8.06 | -1.10% | HKD 8.15 | HKD 8.15 | HKD 7.96 | 681.84K |
| 2026-07-23 | HKD 8.15 | +2.00% | HKD 7.97 | HKD 8.17 | HKD 7.97 | 1.18M |
| 2026-07-22 | HKD 7.99 | -0.87% | HKD 8.00 | HKD 8.06 | HKD 7.93 | 663.80K |
| 2026-07-21 | HKD 8.06 | +1.38% | HKD 7.95 | HKD 8.06 | HKD 7.94 | 658.39K |
| 2026-07-20 | HKD 7.95 | +1.27% | HKD 7.88 | HKD 7.95 | HKD 7.81 | 1.11M |
| 2026-07-17 | HKD 7.85 | +1.16% | HKD 7.81 | HKD 7.86 | HKD 7.77 | 1.20M |
| 2026-07-16 | HKD 7.76 | -0.64% | HKD 7.81 | HKD 7.86 | HKD 7.74 | 958.14K |
| 2026-07-15 | HKD 7.81 | -0.64% | HKD 7.89 | HKD 7.89 | HKD 7.77 | 983.76K |
| 2026-07-14 | HKD 7.86 | +0.77% | HKD 7.77 | HKD 7.86 | HKD 7.74 | 761.87K |
| 2026-07-13 | HKD 7.80 | +1.43% | HKD 7.80 | HKD 7.84 | HKD 7.70 | 1.16M |
| 2026-07-10 | HKD 7.69 | 0.00% | HKD 7.69 | HKD 7.85 | HKD 7.69 | 822.55K |
| 2026-07-09 | HKD 7.69 | -0.13% | HKD 7.71 | HKD 7.72 | HKD 7.62 | 979.67K |
| 2026-07-08 | HKD 7.70 | 0.00% | HKD 7.70 | HKD 7.79 | HKD 7.68 | 1.29M |
| 2026-07-07 | HKD 7.70 | -2.04% | HKD 7.82 | HKD 7.83 | HKD 7.69 | 754.08K |
| 2026-07-06 | HKD 7.86 | -0.25% | HKD 7.88 | HKD 7.95 | HKD 7.86 | 938.34K |
| 2026-07-03 | HKD 7.88 | +2.34% | HKD 7.72 | HKD 7.88 | HKD 7.72 | 648.98K |
| 2026-07-02 | HKD 7.70 | -0.13% | HKD 7.71 | HKD 7.74 | HKD 7.66 | 1.44M |
| 2026-06-30 | HKD 7.71 | -1.78% | HKD 7.85 | HKD 7.89 | HKD 7.71 | 1.45M |
| 2026-06-29 | HKD 7.85 | -0.38% | HKD 7.86 | HKD 7.94 | HKD 7.83 | 879.12K |
| 2026-06-26 | HKD 7.88 | +1.03% | HKD 7.80 | HKD 7.91 | HKD 7.78 | 1.26M |
| 2026-06-25 | HKD 7.80 | -1.14% | HKD 7.86 | HKD 7.88 | HKD 7.78 | 1.33M |
| 2026-06-24 | HKD 7.89 | -0.38% | HKD 7.90 | HKD 7.99 | HKD 7.83 | 820.65K |
| 2026-06-23 | HKD 7.92 | -0.88% | HKD 8.13 | HKD 8.13 | HKD 7.86 | 1.75M |
| 2026-06-22 | HKD 7.99 | -0.13% | HKD 8.00 | HKD 8.05 | HKD 7.81 | 2.27M |
| 2026-06-18 | HKD 8.00 | -1.72% | HKD 8.07 | HKD 8.11 | HKD 8.00 | 5.53M |
| 2026-06-17 | HKD 8.14 | -0.73% | HKD 8.21 | HKD 8.25 | HKD 8.13 | 999.53K |
| 2026-06-16 | HKD 8.20 | 0.00% | HKD 8.28 | HKD 8.29 | HKD 8.18 | 1.25M |
| 2026-06-15 | HKD 8.20 | +1.49% | HKD 8.13 | HKD 8.30 | HKD 8.13 | 1.76M |
| 2026-06-12 | HKD 8.08 | +2.15% | HKD 7.90 | HKD 8.12 | HKD 7.90 | 1.25M |
| 2026-06-11 | HKD 7.91 | +0.38% | HKD 7.88 | HKD 7.94 | HKD 7.85 | 1.20M |
| 2026-06-10 | HKD 7.88 | -0.88% | HKD 7.91 | HKD 7.91 | HKD 7.84 | 1.61M |
| 2026-06-09 | HKD 7.95 | -0.87% | HKD 8.02 | HKD 8.02 | HKD 7.95 | 907.32K |
| 2026-06-08 | HKD 8.02 | -0.37% | HKD 8.00 | HKD 8.08 | HKD 7.90 | 1.45M |
| 2026-06-05 | HKD 8.05 | -1.59% | HKD 8.13 | HKD 8.19 | HKD 8.04 | 1.17M |
| 2026-06-04 | HKD 8.18 | +0.12% | HKD 8.15 | HKD 8.19 | HKD 8.10 | 1.05M |
| 2026-06-03 | HKD 8.17 | -0.12% | HKD 8.14 | HKD 8.26 | HKD 8.13 | 1.53M |
| 2026-06-02 | HKD 8.18 | +0.62% | HKD 8.07 | HKD 8.23 | HKD 8.07 | 1.46M |
| 2026-06-01 | HKD 8.13 | +0.74% | HKD 8.07 | HKD 8.16 | HKD 8.01 | 938.86K |
| 2026-05-29 | HKD 8.07 | -0.12% | HKD 8.08 | HKD 8.17 | HKD 8.07 | 2.07M |
| 2026-05-28 | HKD 8.08 | -1.22% | HKD 8.13 | HKD 8.13 | HKD 7.98 | 2.39M |
| 2026-05-27 | HKD 8.18 | +0.25% | HKD 8.29 | HKD 8.29 | HKD 8.14 | 1.25M |
| 2026-05-26 | HKD 8.16 | -2.28% | HKD 8.33 | HKD 8.33 | HKD 8.15 | 2.13M |