CTF Services Limited 0659
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 8,65+0,07 (+%0,82)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |