CTF Services Ltd (0659)

0659
🏛️ 香港 →
8.43
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 5.89 5.89 5.82 5.88 0.2M
2023-12-28 5.76 5.85 5.76 5.85 0.4M
2023-12-27 5.67 5.83 5.67 5.80 0.6M
2023-12-22 5.70 5.79 5.70 5.73 0.2M
2023-12-21 5.71 5.81 5.68 5.74 0.5M
2023-12-20 5.85 5.88 5.69 5.71 0.8M
2023-12-19 5.77 5.89 5.72 5.84 0.6M
2023-12-18 5.69 5.88 5.67 5.82 1.1M
2023-12-15 5.50 5.69 5.50 5.69 3.2M
2023-12-14 5.51 5.62 5.44 5.45 1.1M
2023-12-13 5.52 5.53 5.48 5.50 0.6M
2023-12-12 5.57 5.65 5.52 5.52 0.7M
2023-12-11 5.51 5.61 5.50 5.54 8.0M
2023-12-08 5.65 5.70 5.51 5.54 0.8M
2023-12-07 5.42 5.72 5.42 5.68 1.4M
2023-12-06 5.53 5.56 5.42 5.42 3.1M
2023-12-05 5.65 5.66 5.46 5.51 3.0M
2023-12-04 5.79 5.80 5.55 5.60 1.4M
2023-12-01 5.78 5.82 5.69 5.72 1.0M
2023-11-30 5.87 5.97 5.55 5.69 13.2M
2023-11-29 5.95 6.11 5.79 5.87 5.4M
2023-11-28 5.91 6.16 5.89 5.95 11.5M
2023-11-27 6.38 6.48 5.89 5.91 4.1M
2023-11-24 6.41 6.51 6.33 6.38 1.5M
2023-11-23 7.26 7.26 6.32 6.37 3.4M
2023-11-22 7.30 7.30 7.28 7.28 0.3M
2023-11-21 7.30 7.30 7.28 7.28 1.0M
2023-11-20 7.31 7.31 7.28 7.28 0.5M
2023-11-17 7.31 7.31 7.28 7.30 0.3M
2023-11-16 7.31 7.32 7.28 7.31 0.5M
2023-11-15 7.27 7.34 7.27 7.34 2.6M
2023-11-14 7.28 7.30 7.27 7.30 0.8M
2023-11-13 7.52 7.52 7.52 7.52 0.9M
2023-11-10 7.52 7.52 7.52 7.52 9.3M
2023-11-09 7.51 7.52 7.51 7.52 5.7M
2023-11-08 7.51 7.52 7.51 7.52 5.4M
2023-11-07 7.51 7.52 7.51 7.52 4.2M
2023-11-06 7.51 7.53 7.51 7.51 6.0M
2023-11-03 7.51 7.53 7.50 7.52 11.5M
2023-11-02 7.44 7.46 7.38 7.43 7.3M
2023-11-01 7.39 7.44 7.39 7.44 4.5M
2023-10-31 7.40 7.40 7.38 7.40 3.0M
2023-10-30 7.39 7.40 7.39 7.40 3.3M
2023-10-27 7.39 7.40 7.39 7.40 1.9M
2023-10-26 7.39 7.40 7.38 7.39 5.6M
2023-10-25 7.39 7.40 7.39 7.39 2.2M
2023-10-24 7.39 7.40 7.38 7.39 7.9M
2023-10-20 7.39 7.40 7.39 7.39 7.9M
2023-10-19 7.38 7.40 7.38 7.39 2.8M
2023-10-18 7.38 7.40 7.38 7.39 4.2M
2023-10-17 7.36 7.40 7.36 7.39 10.9M
2023-10-16 7.40 7.40 7.36 7.38 4.3M
2023-10-13 7.35 7.44 7.35 7.40 19.1M
2023-10-12 7.22 7.26 7.22 7.24 4.1M
2023-10-11 7.23 7.24 7.21 7.21 5.7M
2023-10-10 7.22 7.25 7.21 7.24 3.3M
2023-10-09 7.17 7.23 7.16 7.23 1.8M
2023-10-06 7.16 7.16 7.14 7.16 4.7M
2023-10-05 7.15 7.16 7.12 7.15 5.9M
2023-10-04 7.15 7.19 7.14 7.16 12.0M
2023-10-03 7.14 7.17 7.14 7.16 13.6M
2023-09-29 7.13 7.13 7.11 7.12 1.3M
2023-09-28 7.14 7.14 7.10 7.13 1.8M
2023-09-27 7.14 7.15 7.11 7.13 2.4M
2023-09-26 7.13 7.15 7.12 7.14 2.9M
2023-09-25 7.15 7.15 7.12 7.13 3.1M
2023-09-22 7.15 7.16 7.14 7.14 6.1M
2023-09-21 7.15 7.16 7.14 7.15 3.4M
2023-09-20 7.16 7.16 7.14 7.14 3.5M
2023-09-19 7.15 7.16 7.14 7.14 4.2M
2023-09-18 7.15 7.16 7.15 7.15 2.3M
2023-09-15 7.16 7.19 7.15 7.15 4.6M
2023-09-14 7.15 7.16 7.15 7.16 1.5M
2023-09-13 7.14 7.16 7.14 7.16 1.9M
2023-09-12 7.15 7.16 7.13 7.15 1.6M
2023-09-11 7.14 7.15 7.12 7.13 2.5M
2023-09-07 7.11 7.14 7.11 7.12 1.2M
2023-09-06 7.12 7.12 7.08 7.10 1.0M
2023-09-05 7.13 7.14 7.09 7.12 1.0M
2023-09-04 7.11 7.14 7.07 7.13 4.4M
2023-08-31 7.16 7.16 7.13 7.13 2.5M
2023-08-30 7.15 7.16 7.15 7.16 1.4M
2023-08-29 7.14 7.15 7.12 7.15 3.1M
2023-08-28 7.19 7.19 7.12 7.12 11.7M
2023-08-25 7.16 7.17 7.15 7.16 2.0M
2023-08-24 7.16 7.17 7.16 7.16 0.9M
2023-08-23 7.16 7.17 7.14 7.15 1.1M
2023-08-22 7.16 7.16 7.14 7.15 1.9M
2023-08-21 7.15 7.16 7.15 7.15 2.9M
2023-08-18 7.16 7.17 7.14 7.16 3.4M
2023-08-17 7.17 7.17 7.14 7.16 3.2M
2023-08-16 7.16 7.17 7.13 7.17 2.7M
2023-08-15 7.17 7.17 7.15 7.16 2.6M
2023-08-14 7.16 7.16 7.11 7.15 7.4M
2023-08-11 7.16 7.18 7.16 7.16 2.7M
2023-08-10 7.16 7.16 7.16 7.16 2.6M
2023-08-09 7.14 7.16 7.13 7.15 2.7M
2023-08-08 7.12 7.14 7.12 7.13 1.2M
2023-08-07 7.12 7.13 7.12 7.12 1.3M
2023-08-04 7.12 7.15 7.12 7.12 2.2M
2023-08-03 7.12 7.13 7.12 7.12 3.2M
2023-08-02 7.13 7.14 7.12 7.12 3.6M
2023-08-01 7.14 7.15 7.13 7.14 3.4M
2023-07-31 7.15 7.16 7.13 7.13 3.1M
2023-07-28 7.15 7.16 7.14 7.14 1.9M
2023-07-27 7.15 7.16 7.14 7.16 2.5M
2023-07-26 7.15 7.16 7.14 7.15 3.9M
2023-07-25 7.13 7.16 7.13 7.15 5.0M
2023-07-24 7.15 7.15 7.12 7.14 3.2M
2023-07-21 7.16 7.16 7.14 7.15 2.7M
2023-07-20 7.16 7.16 7.15 7.15 4.2M
2023-07-19 7.16 7.16 7.16 7.16 3.6M
2023-07-18 7.16 7.16 7.15 7.16 7.7M
2023-07-14 7.16 7.16 7.15 7.16 4.5M
2023-07-13 7.15 7.17 7.15 7.16 2.3M
2023-07-12 7.16 7.17 7.15 7.16 4.7M
2023-07-11 7.13 7.16 7.12 7.16 3.3M
2023-07-10 7.13 7.16 7.12 7.13 7.3M
2023-07-07 7.14 7.14 7.12 7.13 3.8M
2023-07-06 7.11 7.17 7.11 7.16 9.4M
2023-07-05 7.12 7.12 7.11 7.12 4.8M
2023-07-04 7.11 7.12 7.11 7.12 6.2M
2023-07-03 7.10 7.12 7.10 7.11 10.5M
2023-06-30 7.10 7.12 7.08 7.10 9.6M
2023-06-29 7.09 7.12 7.07 7.09 17.0M
2023-06-28 7.11 7.12 7.03 7.09 44.7M
2023-06-27 6.95 7.11 6.92 7.11 80.1M
2023-06-26 7.99 7.99 7.99 6.38 0.0M
2023-06-23 6.01 6.45 6.01 6.38 12.6M
2023-06-21 5.89 6.02 5.83 5.98 4.6M
2023-06-20 5.92 5.93 5.88 5.89 1.0M
2023-06-19 5.89 5.92 5.84 5.92 2.8M
2023-06-16 5.87 5.93 5.87 5.89 4.5M
2023-06-15 5.93 5.93 5.78 5.87 3.3M
2023-06-14 5.93 5.95 5.90 5.92 3.0M
2023-06-13 5.95 5.98 5.90 5.92 2.7M
2023-06-12 5.86 5.97 5.86 5.95 3.7M
2023-06-09 5.75 5.91 5.73 5.86 5.5M
2023-06-08 5.60 5.73 5.60 5.73 2.7M
2023-06-07 5.59 5.62 5.58 5.60 0.9M
2023-06-06 5.54 5.58 5.50 5.58 1.3M
2023-06-05 5.42 5.55 5.42 5.50 0.8M
2023-06-02 5.36 5.43 5.34 5.42 1.1M
2023-06-01 5.25 5.33 5.20 5.30 1.5M
2023-05-31 5.31 5.33 5.14 5.16 4.4M
2023-05-30 5.33 5.34 5.30 5.31 0.7M
2023-05-29 5.36 5.38 5.32 5.33 0.5M
2023-05-25 5.33 5.39 5.29 5.36 0.8M
2023-05-24 5.37 5.38 5.31 5.33 1.5M
2023-05-23 5.43 5.46 5.36 5.38 0.7M
2023-05-22 5.42 5.45 5.38 5.41 1.0M
2023-05-19 5.42 5.46 5.39 5.42 0.5M
2023-05-18 5.44 5.50 5.42 5.44 0.7M
2023-05-17 5.46 5.49 5.42 5.44 0.8M
2023-05-16 5.54 5.55 5.46 5.47 0.4M
2023-05-15 5.46 5.54 5.46 5.54 0.4M
2023-05-12 5.50 5.54 5.46 5.50 0.9M
2023-05-11 5.55 5.61 5.50 5.54 1.2M
2023-05-10 5.59 5.65 5.54 5.55 0.5M
2023-05-09 5.68 5.72 5.58 5.59 1.0M
2023-05-08 5.50 5.70 5.50 5.70 1.6M
2023-05-05 5.54 5.59 5.50 5.52 0.8M
2023-05-04 5.52 5.58 5.52 5.57 0.7M
2023-05-03 5.49 5.59 5.48 5.52 1.0M
2023-05-02 5.42 5.54 5.41 5.51 1.7M
2023-04-28 5.44 5.50 5.42 5.42 0.6M
2023-04-27 5.41 5.46 5.41 5.44 0.4M
2023-04-26 5.34 5.51 5.34 5.45 1.4M
2023-04-25 5.36 5.41 5.34 5.38 0.8M
2023-04-24 5.36 5.39 5.35 5.38 0.4M
2023-04-21 5.40 5.44 5.35 5.35 1.0M
2023-04-20 5.42 5.43 5.39 5.41 0.6M
2023-04-19 5.50 5.50 5.38 5.42 1.7M
2023-04-18 5.51 5.52 5.48 5.50 0.7M
2023-04-17 5.46 5.51 5.45 5.51 0.8M
2023-04-14 5.51 5.52 5.44 5.46 0.9M
2023-04-13 5.50 5.54 5.50 5.51 0.4M
2023-04-12 5.51 5.54 5.49 5.54 0.5M
2023-04-11 5.52 5.55 5.50 5.50 0.4M
2023-04-06 5.55 5.55 5.49 5.52 1.3M
2023-04-04 5.57 5.58 5.51 5.56 0.3M
2023-04-03 5.58 5.62 5.54 5.57 0.5M
2023-03-31 5.48 5.65 5.46 5.62 2.1M
2023-03-30 5.44 5.50 5.39 5.48 0.7M
2023-03-29 5.51 5.51 5.38 5.44 0.8M
2023-03-28 5.38 5.47 5.38 5.41 1.1M
2023-03-27 5.55 5.55 5.37 5.38 1.3M
2023-03-24 5.47 5.54 5.46 5.46 0.9M
2023-03-23 5.50 5.59 5.43 5.46 0.9M
2023-03-22 5.56 5.62 5.50 5.50 1.4M
2023-03-21 5.43 5.65 5.38 5.58 2.9M
2023-03-20 5.42 5.50 5.40 5.43 1.7M
2023-03-17 5.71 5.77 5.70 5.70 4.3M
2023-03-16 5.67 5.75 5.67 5.70 1.2M
2023-03-15 5.65 5.83 5.65 5.78 2.0M
2023-03-14 5.69 5.73 5.59 5.64 3.9M
2023-03-13 5.58 5.73 5.53 5.69 2.8M
2023-03-10 5.59 5.68 5.54 5.58 2.0M
2023-03-09 5.69 5.73 5.62 5.62 3.0M
2023-03-08 5.77 5.77 5.66 5.67 2.8M
2023-03-07 5.79 5.91 5.72 5.74 1.8M
2023-03-06 5.73 5.78 5.65 5.77 1.6M
2023-03-03 5.65 5.74 5.62 5.73 2.0M
2023-03-02 5.65 5.69 5.58 5.59 2.8M
2023-03-01 5.52 5.63 5.52 5.62 2.3M
2023-02-28 5.44 5.55 5.42 5.52 1.5M
2023-02-27 5.50 5.50 5.35 5.40 3.0M
2023-02-24 5.76 5.76 5.35 5.50 8.1M
2023-02-23 5.89 5.98 5.75 5.76 2.6M
2023-02-22 6.01 6.05 5.95 5.96 0.9M
2023-02-21 5.90 6.03 5.90 6.01 1.2M
2023-02-20 6.00 6.00 5.89 5.94 0.5M
2023-02-17 6.03 6.03 5.91 5.95 1.1M
2023-02-16 5.92 5.96 5.89 5.93 1.0M
2023-02-15 5.95 5.97 5.88 5.92 2.8M
2023-02-14 5.97 5.97 5.92 5.95 0.6M
2023-02-13 5.99 5.99 5.91 5.97 1.1M
2023-02-10 5.97 6.06 5.97 5.99 1.0M
2023-02-09 5.92 6.01 5.92 5.97 0.8M
2023-02-08 5.89 5.95 5.89 5.91 0.9M
2023-02-07 5.89 5.94 5.84 5.89 1.1M
2023-02-06 5.91 5.95 5.81 5.89 1.0M
2023-02-03 6.01 6.03 5.89 5.96 1.1M
2023-02-02 6.04 6.09 5.97 5.99 1.0M
2023-02-01 5.99 6.05 5.91 6.04 1.6M
2023-01-31 5.91 6.05 5.85 5.89 1.6M
2023-01-30 5.97 6.05 5.88 5.89 1.9M
2023-01-27 5.88 5.95 5.83 5.95 1.5M
2023-01-26 5.83 5.90 5.77 5.86 3.2M
2023-01-20 5.69 5.83 5.68 5.81 2.1M
2023-01-19 5.64 5.73 5.61 5.67 1.2M
2023-01-18 5.66 5.66 5.58 5.61 1.4M
2023-01-17 5.71 5.71 5.60 5.64 1.4M
2023-01-16 5.67 5.77 5.65 5.72 2.8M
2023-01-13 5.50 5.61 5.47 5.61 2.3M
2023-01-12 5.40 5.50 5.38 5.48 2.5M
2023-01-11 5.43 5.47 5.38 5.40 3.9M
2023-01-10 5.43 5.50 5.42 5.45 1.8M
2023-01-09 5.50 5.52 5.40 5.51 1.2M
2023-01-06 5.50 5.53 5.39 5.46 1.3M
2023-01-05 5.53 5.53 5.46 5.50 1.6M
2023-01-04 5.47 5.50 5.42 5.47 1.9M
2023-01-03 5.39 5.47 5.34 5.43 0.9M