Crealights Technology Co., Ltd. (HKG:1191)
Hong Kong · Delayed Price · Currency is HKD 74.20
+0.85 (1.16%)
Oct 23, 2026, 4:08 PM HKT
Crealights Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.00 | 75.75 | 69.00 | 74.20 | 74.20 | 1.16% | 1,410,796 |
| Oct 22, 2026 | 83.00 | 83.40 | 72.90 | 73.35 | 73.35 | -10.93% | 733,000 |
| Oct 21, 2026 | 86.00 | 88.20 | 81.00 | 82.35 | 82.35 | -0.18% | 945,851 |
| Oct 20, 2026 | 82.55 | 89.70 | 80.90 | 82.50 | 82.50 | -3.00% | 1,187,800 |
| Oct 16, 2026 | 94.90 | 94.90 | 84.45 | 85.05 | 85.05 | -5.29% | 1,330,100 |
| Oct 15, 2026 | 90.05 | 94.90 | 86.35 | 89.80 | 89.80 | -8.83% | 1,482,500 |
| Oct 14, 2026 | 108.30 | 111.90 | 97.60 | 98.50 | 98.50 | -8.03% | 1,517,800 |
| Oct 13, 2026 | 97.00 | 117.50 | 94.00 | 107.10 | 107.10 | 5.31% | 1,956,604 |
| Oct 12, 2026 | 107.10 | 110.00 | 100.50 | 101.70 | 101.70 | -6.01% | 684,385 |
| Oct 9, 2026 | 112.60 | 113.10 | 101.70 | 108.20 | 108.20 | -4.33% | 1,818,100 |
| Oct 8, 2026 | 130.00 | 136.80 | 109.60 | 113.10 | 113.10 | -13.27% | 2,373,670 |
| Oct 7, 2026 | 132.00 | 133.20 | 128.00 | 130.40 | 130.40 | 0.38% | 81,950 |
| Oct 6, 2026 | 132.00 | 133.80 | 127.00 | 129.90 | 129.90 | -1.59% | 222,900 |
| Oct 5, 2026 | 128.80 | 140.00 | 128.80 | 132.00 | 132.00 | 2.88% | 353,050 |
| Oct 2, 2026 | 131.80 | 133.40 | 126.00 | 128.30 | 128.30 | 0.79% | 108,750 |
| Sep 30, 2026 | 139.30 | 143.30 | 127.20 | 127.30 | 127.30 | -6.60% | 1,076,050 |
| Sep 29, 2026 | 142.40 | 148.20 | 130.50 | 136.30 | 136.30 | -3.95% | 1,535,750 |
| Sep 28, 2026 | 158.00 | 158.00 | 141.10 | 141.90 | 141.90 | -9.85% | 1,062,950 |
| Sep 25, 2026 | 163.20 | 163.30 | 154.10 | 157.40 | 157.40 | -6.42% | 194,400 |
| Sep 24, 2026 | 149.80 | 171.10 | 148.90 | 168.20 | 168.20 | 9.43% | 2,258,500 |
| Sep 23, 2026 | 161.20 | 163.60 | 151.80 | 153.70 | 153.70 | -1.47% | 1,026,850 |
| Sep 22, 2026 | 171.70 | 181.00 | 155.10 | 156.00 | 156.00 | -5.17% | 2,094,690 |
| Sep 21, 2026 | 163.00 | 169.50 | 157.00 | 164.50 | 164.50 | 2.24% | 1,453,700 |
| Sep 18, 2026 | 170.00 | 177.10 | 157.20 | 160.90 | 160.90 | -2.54% | 2,518,500 |
| Sep 17, 2026 | 144.90 | 171.60 | 140.20 | 165.10 | 165.10 | 13.86% | 3,508,275 |
| Sep 16, 2026 | 125.30 | 145.50 | 124.50 | 145.00 | 145.00 | 16.65% | 2,578,490 |
| Sep 15, 2026 | 126.50 | 135.20 | 122.90 | 124.30 | 124.30 | -0.16% | 1,760,100 |
| Sep 14, 2026 | 149.90 | 149.90 | 124.10 | 124.50 | 124.50 | -20.29% | 2,702,370 |
| Sep 11, 2026 | 157.40 | 176.90 | 151.00 | 156.20 | 156.20 | -1.51% | 2,723,800 |
| Sep 10, 2026 | 153.00 | 172.00 | 150.10 | 158.60 | 158.60 | 3.05% | 3,030,550 |
| Sep 9, 2026 | 162.00 | 195.00 | 152.10 | 153.90 | 153.90 | 2.60% | 5,791,696 |
| Sep 8, 2026 | 115.00 | 158.80 | 114.00 | 150.00 | 150.00 | 31.58% | 3,128,310 |
| Sep 7, 2026 | 110.10 | 124.60 | 107.40 | 114.00 | 114.00 | 8.57% | 1,558,357 |
| Sep 4, 2026 | 95.90 | 108.00 | 93.60 | 105.00 | 105.00 | 9.49% | 271,850 |
| Sep 3, 2026 | 93.00 | 99.10 | 89.95 | 95.90 | 95.90 | 3.96% | 102,091 |
| Sep 2, 2026 | 93.85 | 94.60 | 90.00 | 92.25 | 92.25 | -2.07% | 67,400 |
| Sep 1, 2026 | 100.00 | 100.50 | 93.50 | 94.20 | 94.20 | -6.27% | 103,250 |
| Aug 31, 2026 | 100.00 | 104.80 | 99.25 | 100.50 | 100.50 | -3.37% | 110,300 |
| Aug 28, 2026 | 111.50 | 112.60 | 103.80 | 104.00 | 104.00 | -6.73% | 91,400 |
| Aug 27, 2026 | 105.80 | 113.00 | 104.90 | 111.50 | 111.50 | 5.49% | 153,150 |
| Aug 26, 2026 | 102.30 | 107.20 | 101.00 | 105.70 | 105.70 | 3.32% | 140,700 |
| Aug 25, 2026 | 99.20 | 104.90 | 95.90 | 102.30 | 102.30 | 2.51% | 75,210 |
| Aug 24, 2026 | 104.10 | 107.00 | 97.00 | 99.80 | 99.80 | -3.95% | 131,476 |
| Aug 21, 2026 | 106.60 | 109.40 | 102.70 | 103.90 | 103.90 | -2.53% | 169,297 |
| Aug 20, 2026 | 106.40 | 111.10 | 103.50 | 106.60 | 106.60 | 0.19% | 142,850 |
| Aug 19, 2026 | 112.00 | 113.80 | 103.10 | 106.40 | 106.40 | -8.98% | 393,757 |
| Aug 18, 2026 | 122.60 | 133.50 | 115.00 | 116.90 | 116.90 | -4.18% | 418,440 |
| Aug 17, 2026 | 100.00 | 124.60 | 99.80 | 122.00 | 122.00 | 23.23% | 769,844 |
| Aug 14, 2026 | 100.90 | 106.50 | 98.00 | 99.00 | 99.00 | -1.88% | 214,450 |
| Aug 13, 2026 | 95.00 | 104.00 | 95.00 | 100.90 | 100.90 | 7.91% | 347,300 |