HKSE - Delayed Quote
HKD
CTF Services Limited (0659.HK)
8.695
+0.130
(+1.52%)
At close: 4:08:08 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
8.595
8.695
8.540
8.695
8.695
1,949,054
Nov 3, 2026
8.545
8.605
8.505
8.565
8.565
1,825,145
Nov 2, 2026
8.620
8.665
8.530
8.530
8.530
1,195,451
Oct 30, 2026
8.535
8.620
8.480
8.610
8.610
1,083,711
Oct 29, 2026
8.530
8.570
8.500
8.535
8.535
1,286,752
Oct 28, 2026
8.615
8.645
8.520
8.545
8.545
1,600,550
Oct 27, 2026
8.620
8.640
8.580
8.615
8.615
1,161,468
Oct 26, 2026
8.520
8.700
8.500
8.640
8.640
1,883,750
Oct 23, 2026
8.460
8.575
8.400
8.515
8.515
2,868,351
Oct 22, 2026
8.715
8.715
8.465
8.510
8.510
2,437,676
Oct 21, 2026
8.830
8.870
8.690
8.715
8.715
2,014,677
Oct 20, 2026
8.820
8.870
8.780
8.830
8.830
1,887,242
Oct 16, 2026
8.800
8.855
8.765
8.800
8.800
1,874,477
Oct 15, 2026
8.805
8.820
8.755
8.800
8.800
2,825,200
Oct 14, 2026
8.855
8.915
8.815
8.830
8.830
1,236,400
Oct 13, 2026
8.850
8.890
8.750
8.855
8.855
2,639,194
Oct 12, 2026
8.920
9.080
8.880
8.890
8.890
2,759,591
Oct 9, 2026
8.750
8.950
8.720
8.920
8.920
2,892,812
Oct 8, 2026
8.700
8.945
8.700
8.745
8.745
3,576,232
Oct 7, 2026
8.610
8.700
8.555
8.700
8.700
1,213,304
Oct 6, 2026
8.720
8.720
8.530
8.610
8.610
2,502,219
Oct 5, 2026
8.705
8.780
8.640
8.720
8.720
2,771,067
Oct 2, 2026
8.585
8.720
8.460
8.705
8.705
3,623,032
Sep 30, 2026
8.570
8.740
8.510
8.645
8.645
3,818,701
Sep 29, 2026
8.510
8.580
8.450
8.575
8.575
3,937,650
Sep 28, 2026
8.400
8.565
8.400
8.510
8.510
6,144,571
Sep 25, 2026
8.170
8.500
8.170
8.400
8.400
13,943,709
Sep 24, 2026
7.900
7.900
7.810
7.885
7.885
833,300
Sep 23, 2026
7.890
7.920
7.880
7.880
7.880
948,344
Sep 22, 2026
7.895
7.930
7.890
7.895
7.895
819,000
Sep 21, 2026
7.850
7.930
7.850
7.895
7.895
631,917
Sep 18, 2026
7.820
7.885
7.810
7.850
7.850
1,406,700
Sep 17, 2026
7.800
7.800
7.715
7.760
7.760
942,525
Sep 16, 2026
7.760
7.855
7.740
7.830
7.830
769,900
Sep 15, 2026
7.800
7.815
7.740
7.775
7.775
1,041,700
Sep 14, 2026
7.820
7.875
7.790
7.810
7.810
620,700
Sep 11, 2026
7.910
7.910
7.790
7.820
7.820
1,894,206
Sep 10, 2026
8.000
8.000
7.910
7.930
7.930
1,013,898
Sep 9, 2026
8.070
8.070
8.000
8.025
8.025
644,643
Sep 8, 2026
8.020
8.090
7.960
8.075
8.075
837,934
Sep 7, 2026
8.080
8.080
7.975
8.020
8.020
706,000
Sep 4, 2026
7.980
8.075
7.930
8.060
8.060
788,329
Sep 3, 2026
7.920
8.010
7.920
7.970
7.970
581,633
Sep 2, 2026
7.930
8.050
7.830
7.910
7.910
1,594,408
Sep 1, 2026
8.000
8.000
7.930
7.975
7.975
1,210,800
Aug 31, 2026
8.075
8.075
7.970
7.990
7.990
2,057,757
Aug 28, 2026
8.040
8.070
7.965
8.070
8.070
854,345
Aug 27, 2026
8.040
8.040
7.980
8.040
8.040
780,305
Aug 26, 2026
8.120
8.145
8.030
8.040
8.040
1,253,710
Aug 25, 2026
8.005
8.185
8.005
8.120
8.120
1,392,567
Aug 24, 2026
7.900
8.240
7.900
8.150
8.150
3,204,550
Aug 21, 2026
7.835
7.920
7.815
7.900
7.900
1,770,489
Aug 20, 2026
7.800
7.850
7.755
7.840
7.840
1,676,000
Aug 19, 2026
7.800
7.800
7.710
7.750
7.750
1,191,950
Aug 18, 2026
7.770
7.820
7.760
7.780
7.780
574,835
Aug 17, 2026
7.745
7.845
7.745
7.780
7.780
1,300,900
Aug 14, 2026
7.765
7.785
7.700
7.745
7.745
564,500
Aug 13, 2026
7.850
7.850
7.750
7.790
7.790
1,019,162
Aug 12, 2026
7.750
7.815
7.700
7.795
7.795
1,278,648
Aug 11, 2026
7.855
7.855
7.760
7.790
7.790
1,259,730
Aug 10, 2026
7.725
7.880
7.715
7.855
7.855
2,045,083
Aug 7, 2026
7.720
7.750
7.695
7.725
7.725
2,267,900
Aug 6, 2026
7.990
7.990
7.630
7.680
7.680
6,955,835
Aug 5, 2026
8.175
8.175
8.105
8.115
8.115
936,195
Aug 4, 2026
8.195
8.200
8.125
8.200
8.200
395,960
Aug 3, 2026
8.200
8.255
8.120
8.160
8.160
572,315
Jul 31, 2026
8.070
8.200
8.070
8.200
8.200
1,626,522
Jul 30, 2026
8.060
8.160
8.020
8.150
8.150
902,044
Jul 29, 2026
8.030
8.150
8.030
8.120
8.120
851,743
Jul 28, 2026
8.040
8.100
7.970
8.030
8.030
695,755
Jul 27, 2026
8.060
8.080
8.030
8.040
8.040
536,120
Jul 24, 2026
8.150
8.150
7.960
8.060
8.060
681,836
Jul 23, 2026
7.970
8.170
7.970
8.150
8.150
1,183,948
Jul 22, 2026
8.000
8.060
7.930
7.990
7.990
663,798
Jul 21, 2026
7.950
8.060
7.940
8.060
8.060
658,389
Jul 20, 2026
7.880
7.950
7.810
7.950
7.950
1,107,300
Jul 17, 2026
7.810
7.860
7.770
7.850
7.850
1,196,330
Jul 16, 2026
7.810
7.860
7.740
7.760
7.760
958,137
Jul 15, 2026
7.890
7.890
7.770
7.810
7.810
983,763
Jul 14, 2026
7.770
7.860
7.740
7.860
7.860
761,867
Jul 13, 2026
7.800
7.840
7.700
7.800
7.800
1,156,000
Jul 10, 2026
7.690
7.850
7.690
7.690
7.690
822,554
Jul 9, 2026
7.710
7.720
7.620
7.690
7.690
979,670
Jul 8, 2026
7.700
7.790
7.680
7.700
7.700
1,287,873
Jul 7, 2026
7.820
7.830
7.690
7.700
7.700
754,080
Jul 6, 2026
7.880
7.950
7.860
7.860
7.860
938,344
Jul 3, 2026
7.720
7.880
7.720
7.880
7.880
648,984
Jul 2, 2026
7.710
7.740
7.660
7.700
7.700
1,440,029
Jun 30, 2026
7.850
7.890
7.710
7.710
7.710
1,447,581
Jun 29, 2026
7.860
7.940
7.830
7.850
7.850
879,119
Jun 26, 2026
7.800
7.910
7.780
7.880
7.880
1,256,554
Jun 25, 2026
7.860
7.880
7.780
7.800
7.800
1,334,554
Jun 24, 2026
7.900
7.990
7.830
7.890
7.890
820,654
Jun 23, 2026
8.130
8.130
7.860
7.920
7.920
1,748,054
Jun 22, 2026
8.000
8.050
7.810
7.990
7.990
2,266,217
Jun 18, 2026
8.070
8.110
8.000
8.000
8.000
5,528,199
Jun 17, 2026
8.210
8.250
8.130
8.140
8.140
999,534
Jun 16, 2026
8.280
8.290
8.180
8.200
8.200
1,252,056
Jun 15, 2026
8.130
8.300
8.130
8.200
8.200
1,757,700
Jun 12, 2026
7.900
8.120
7.900
8.080
8.080
1,248,067
Jun 11, 2026
7.880
7.940
7.850
7.910
7.910
1,198,341
Jun 10, 2026
7.910
7.910
7.840
7.880
7.880
1,608,200
Jun 9, 2026
8.020
8.020
7.950
7.950
7.950
907,323
Jun 8, 2026
8.000
8.080
7.900
8.020
8.020
1,450,770
Jun 5, 2026
8.130
8.190
8.040
8.050
8.050
1,165,588
Jun 4, 2026
8.150
8.190
8.100
8.180
8.180
1,049,206
Jun 3, 2026
8.140
8.260
8.130
8.170
8.170
1,526,850
Jun 2, 2026
8.070
8.230
8.070
8.180
8.180
1,463,296
Jun 1, 2026
8.070
8.160
8.010
8.130
8.130
938,864
May 29, 2026
8.080
8.170
8.070
8.070
8.070
2,070,000
May 28, 2026
8.130
8.130
7.980
8.080
8.080
2,393,000
May 27, 2026
8.290
8.290
8.140
8.180
8.180
1,248,719
May 26, 2026
8.330
8.330
8.150
8.160
8.160
2,132,500
May 22, 2026
8.380
8.450
8.300
8.350
8.350
1,828,662
May 21, 2026
8.450
8.500
8.370
8.440
8.440
1,299,786
May 20, 2026
8.420
8.480
8.370
8.470
8.470
1,321,972
May 19, 2026
8.460
8.460
8.360
8.420
8.420
1,366,643
May 18, 2026
8.490
8.490
8.380
8.420
8.420
1,379,316
May 15, 2026
8.530
8.530
8.400
8.490
8.490
1,630,540
May 14, 2026
8.430
8.550
8.430
8.500
8.500
1,797,115
May 13, 2026
8.460
8.540
8.410
8.420
8.420
1,312,718
May 12, 2026
8.550
8.630
8.480
8.510
8.510
1,463,000
May 11, 2026
8.580
8.580
8.490
8.550
8.550
1,115,073
May 8, 2026
8.650
8.650
8.500
8.600
8.600
2,354,329
May 7, 2026
8.450
8.680
8.450
8.650
8.650
4,123,140
May 6, 2026
8.290
8.410
8.240
8.410
8.410
1,591,027
May 5, 2026
8.180
8.300
8.070
8.300
8.300
1,462,694
May 4, 2026
8.140
8.230
8.130
8.190
8.190
1,390,445
Apr 30, 2026
8.190
8.230
8.100
8.130
8.130
1,241,400
Apr 29, 2026
8.210
8.240
8.120
8.230
8.230
924,907
Apr 28, 2026
8.260
8.260
8.180
8.210
8.210
1,028,167
Apr 27, 2026
8.200
8.290
8.140
8.260
8.260
1,898,625
Apr 24, 2026
8.200
8.210
8.030
8.210
8.210
1,210,004
Apr 23, 2026
8.120
8.120
8.050
8.050
8.050
899,900
Apr 22, 2026
8.130
8.130
8.080
8.130
8.130
687,600
Apr 21, 2026
8.070
8.170
8.040
8.170
8.170
769,238
Apr 20, 2026
8.060
8.140
8.060
8.080
8.080
550,600
Apr 17, 2026
8.100
8.140
8.050
8.100
8.100
643,023
Apr 16, 2026
8.070
8.140
8.050
8.100
8.100
587,781
Apr 15, 2026
8.090
8.140
8.050
8.050
8.050
1,205,216
Apr 14, 2026
8.200
8.200
8.080
8.100
8.100
886,301
Apr 13, 2026
8.200
8.200
8.100
8.170
8.170
1,209,023
Apr 10, 2026
8.210
8.280
8.180
8.200
8.200
679,840
Apr 9, 2026
8.200
8.250
8.070
8.200
8.200
1,365,963
Apr 8, 2026
8.120
8.290
8.000
8.200
8.200
2,578,173
Apr 2, 2026
8.040
8.100
7.840
7.910
7.910
1,155,060
Apr 1, 2026
8.000
8.080
7.920
8.010
8.010
1,276,000
Mar 31, 2026
7.880
7.880
7.800
7.860
7.860
1,609,156
Mar 30, 2026
7.980
7.980
7.800
7.870
7.870
1,452,585
Mar 27, 2026
7.870
8.010
7.840
7.980
7.980
1,221,614
Mar 26, 2026
8.060
8.070
7.850
7.870
7.870
1,178,124
Mar 25, 2026
8.160
8.160
8.000
8.060
8.060
1,719,336
Mar 24, 2026
7.860
8.030
7.860
7.950
7.950
1,870,646
Mar 23, 2026
8.000
8.000
7.790
7.840
7.840
3,540,195
Mar 20, 2026
8.080
8.190
8.040
8.090
8.090
3,380,511
Mar 19, 2026
8.200
8.200
8.050
8.080
8.080
2,116,600
Mar 18, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
8.440
8.440
8.200
8.200
8.200
2,405,243
Mar 17, 2026
8.650
8.760
8.560
8.570
8.290
4,495,077
Mar 16, 2026
8.610
8.650
8.500
8.640
8.358
2,847,164
Mar 13, 2026
8.700
8.700
8.530
8.610
8.329
4,615,656
Mar 12, 2026
8.920
8.960
8.730
8.730
8.445
3,392,033
Mar 11, 2026
8.750
8.970
8.750
8.910
8.619
4,283,200
Mar 10, 2026
8.550
8.810
8.550
8.800
8.512
6,109,417
Mar 9, 2026
8.550
8.550
8.300
8.510
8.232
6,656,057
Mar 6, 2026
8.740
8.740
8.580
8.630
8.348
3,219,888
Mar 5, 2026
8.720
8.820
8.690
8.730
8.445
2,246,026
Mar 4, 2026
8.800
8.800
8.570
8.620
8.338
5,339,043
Mar 3, 2026
8.800
8.890
8.750
8.800
8.512
2,808,935
Mar 2, 2026
8.830
8.890
8.760
8.800
8.512
4,128,047
Feb 27, 2026
9.000
9.050
8.600
8.940
8.648
8,909,150
Feb 26, 2026
9.310
9.380
9.100
9.110
8.812
4,001,811
Feb 25, 2026
9.490
9.560
9.310
9.390
9.083
2,768,528
Feb 24, 2026
9.560
9.560
9.450
9.490
9.180
1,600,965
Feb 23, 2026
9.280
9.560
9.280
9.550
9.238
2,333,155
Feb 20, 2026
9.380
9.380
9.200
9.380
9.074
2,762,172
Feb 16, 2026
9.390
9.390
9.390
9.390
9.083
-
Feb 13, 2026
9.570
9.570
9.420
9.430
9.122
2,564,943
Feb 12, 2026
9.390
9.560
9.370
9.560
9.248
2,679,901
Feb 11, 2026
9.390
9.540
9.390
9.410
9.103
1,994,785
Feb 10, 2026
9.390
9.430
9.320
9.430
9.122
1,767,225
Feb 9, 2026
9.220
9.450
9.170
9.440
9.132
4,136,555
Feb 6, 2026
9.100
9.240
9.020
9.170
8.870
2,824,604
Feb 5, 2026
9.250
9.250
9.040
9.100
8.803
2,072,239
Feb 4, 2026
9.130
9.350
9.130
9.250
8.948
2,658,693
Feb 3, 2026
9.000
9.170
8.970
9.130
8.832
2,911,863
Feb 2, 2026
9.140
9.140
8.820
8.970
8.677
4,369,507
Jan 30, 2026
9.110
9.140
8.940
9.140
8.841
3,322,520
Jan 29, 2026
8.880
9.180
8.880
9.090
8.793
4,636,355
Jan 28, 2026
8.850
8.900
8.730
8.880
8.590
3,426,755
Jan 27, 2026
8.790
8.850
8.680
8.850
8.561
2,309,056
Jan 26, 2026
8.860
8.910
8.700
8.750
8.464
3,406,298
Jan 23, 2026
8.650
8.840
8.640
8.830
8.542
4,002,777
Jan 22, 2026
8.590
8.630
8.470
8.620
8.338
2,229,139
Jan 21, 2026
8.440
8.590
8.440
8.590
8.309
3,461,536
Jan 20, 2026
8.420
8.450
8.320
8.440
8.164
2,507,299
Jan 19, 2026
8.430
8.440
8.260
8.390
8.116
2,194,546
Jan 16, 2026
8.250
8.460
8.250
8.430
8.155
5,731,804
Jan 15, 2026
8.000
8.250
8.000
8.250
7.980
4,304,736
Jan 14, 2026
8.030
8.080
7.920
8.000
7.739
4,000,871
Jan 13, 2026
7.910
8.060
7.910
8.030
7.768
4,943,829
Jan 12, 2026
7.740
7.950
7.690
7.910
7.652
3,157,384
Jan 9, 2026
7.690
7.740
7.630
7.740
7.487
1,695,854
Jan 8, 2026
7.590
7.670
7.530
7.650
7.400
1,375,668
Jan 7, 2026
7.500
7.600
7.440
7.590
7.342
1,358,078
Jan 6, 2026
7.420
7.530
7.420
7.520
7.274
1,302,762
Jan 5, 2026
7.500
7.500
7.380
7.420
7.178
1,701,290
Jan 2, 2026
7.510
7.510
7.450
7.480
7.236
1,235,974
Dec 31, 2025
7.490
7.490
7.490
7.490
7.245
-
Dec 30, 2025
7.460
7.520
7.460
7.500
7.255
779,803
Dec 29, 2025
7.570
7.570
7.440
7.460
7.216
1,519,362
Dec 24, 2025
7.560
7.560
7.560
7.560
7.313
-
Dec 23, 2025
7.550
7.590
7.530
7.580
7.332
277,550
Dec 22, 2025
7.550
7.570
7.530
7.550
7.303
842,648
Dec 19, 2025
7.580
7.680
7.550
7.550
7.303
1,480,175
Dec 18, 2025
7.390
7.610
7.380
7.580
7.332
1,582,192
Dec 17, 2025
7.410
7.430
7.320
7.370
7.129
1,608,942
Dec 16, 2025
7.470
7.490
7.400
7.410
7.168
2,136,150
Dec 15, 2025
7.580
7.580
7.460
7.460
7.216
2,319,000
Dec 12, 2025
7.570
7.620
7.530
7.580
7.332
3,597,014
Dec 11, 2025
7.620
7.680
7.550
7.560
7.313
1,128,718
Dec 10, 2025
7.580
7.660
7.560
7.610
7.361
2,099,500
Dec 9, 2025
7.670
7.700
7.590
7.640
7.390
1,955,375
Dec 8, 2025
7.830
7.850
7.670
7.670
7.419
1,645,600
Dec 5, 2025
7.780
7.850
7.770
7.830
7.574
849,259
Dec 4, 2025
7.700
7.820
7.690
7.810
7.555
1,550,479
Dec 3, 2025
7.690
7.760
7.600
7.690
7.439
1,220,252
Dec 2, 2025
7.660
7.700
7.600
7.690
7.439
1,538,000
Dec 1, 2025
7.580
7.680
7.560
7.660
7.410
2,458,000
Nov 28, 2025
7.630
7.630
7.530
7.580
7.332
1,036,000
Nov 27, 2025
7.550
7.640
7.510
7.600
7.352
1,379,423
Nov 26, 2025
7.620
7.620
7.520
7.520
7.274
1,791,613
Nov 25, 2025
7.660
7.710
7.610
7.620
7.371
1,166,325
Nov 24, 2025
7.580
7.740
7.560
7.610
7.361
2,297,300
Nov 21, 2025
7.700
7.710
7.510
7.580
7.332
4,372,341
Nov 20, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
7.760
7.850
7.590
7.760
7.506
4,118,487
Nov 20, 2025
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
8.055
8.136
8.036
8.127
7.523
6,076,521
Nov 18, 2025
8.064
8.136
8.000
8.055
7.456
7,722,000
Nov 17, 2025
8.009
8.082
7.964
8.064
7.464
3,632,230
Nov 14, 2025
8.027
8.155
8.009
8.018
7.422
6,948,880
Nov 13, 2025
8.064
8.082
8.018
8.036
7.439
2,248,185
Nov 12, 2025
7.945
8.045
7.909
8.045
7.447
2,643,850
Nov 11, 2025
7.936
7.955
7.909
7.945
7.355
4,012,791
Nov 10, 2025
7.909
7.945
7.909
7.927
7.338
1,556,021
Nov 7, 2025
7.900
7.909
7.836
7.909
7.321
2,258,690
Nov 6, 2025
7.927
7.927
7.873
7.909
7.321
2,566,729
Nov 5, 2025
7.764
7.964
7.691
7.882
7.296
5,177,936
Nov 4, 2025
7.709
7.800
7.673
7.800
7.220
2,001,319
