Crealights Technology Co., Ltd. (HKG:1191)
Hong Kong · Delayed Price · Currency is HKD 158.60
+4.70 (3.05%)
At close: Sep 10, 2026
Crealights Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 83.10 | 96.30 | 83.10 | 93.50 | 93.50 | 12.72% | 323,900 |
| Aug 11, 2026 | 88.30 | 88.30 | 81.00 | 82.95 | 82.95 | -6.27% | 254,100 |
| Aug 10, 2026 | 96.90 | 96.90 | 81.45 | 88.50 | 88.50 | -3.80% | 315,400 |
| Aug 7, 2026 | 90.60 | 100.70 | 87.55 | 92.00 | 92.00 | 4.55% | 316,250 |
| Aug 6, 2026 | 92.15 | 92.20 | 81.05 | 88.00 | 88.00 | -4.50% | 274,750 |
| Aug 5, 2026 | 82.50 | 93.50 | 82.50 | 92.15 | 92.15 | -3.00% | 456,043 |
| Aug 4, 2026 | 82.50 | 105.00 | 81.70 | 95.00 | 95.00 | 17.43% | 556,910 |
| Aug 3, 2026 | 70.30 | 83.90 | 70.30 | 80.90 | 80.90 | 15.24% | 428,970 |
| Jul 31, 2026 | 72.00 | 80.00 | 70.10 | 70.20 | 70.20 | 9.69% | 275,150 |
| Jul 30, 2026 | 66.50 | 71.25 | 63.10 | 64.00 | 64.00 | -3.76% | 175,950 |
| Jul 29, 2026 | 63.40 | 66.90 | 59.75 | 66.50 | 66.50 | 4.97% | 182,948 |
| Jul 28, 2026 | 73.60 | 81.95 | 63.00 | 63.35 | 63.35 | -21.79% | 443,150 |
| Jul 27, 2026 | 85.25 | 85.25 | 71.45 | 81.00 | 81.00 | -4.93% | 346,150 |
| Jul 24, 2026 | 97.00 | 96.90 | 84.85 | 85.20 | 85.20 | -12.79% | 315,786 |
| Jul 23, 2026 | 96.90 | 101.90 | 94.30 | 97.70 | 97.70 | 1.03% | 118,600 |
| Jul 22, 2026 | 98.10 | 111.20 | 94.50 | 96.70 | 96.70 | 0.05% | 547,240 |
| Jul 21, 2026 | 91.35 | 98.10 | 86.15 | 96.65 | 96.65 | 7.09% | 490,700 |
| Jul 20, 2026 | 105.60 | 106.00 | 88.95 | 90.25 | 90.25 | -11.95% | 351,000 |
| Jul 17, 2026 | 119.10 | 119.70 | 101.40 | 102.50 | 102.50 | -17.34% | 491,970 |
| Jul 16, 2026 | 117.00 | 131.40 | 112.30 | 124.00 | 124.00 | 5.08% | 235,400 |
| Jul 15, 2026 | 136.90 | 146.60 | 116.10 | 118.00 | 118.00 | -13.81% | 386,590 |
| Jul 14, 2026 | 118.00 | 139.60 | 116.20 | 136.90 | 136.90 | 15.92% | 391,220 |
| Jul 13, 2026 | 131.10 | 137.60 | 105.50 | 118.10 | 118.10 | -7.95% | 800,310 |
| Jul 10, 2026 | 187.40 | 198.00 | 125.00 | 128.30 | 128.30 | -31.50% | 1,145,717 |
| Jul 9, 2026 | 180.30 | 188.00 | 168.20 | 187.30 | 187.30 | 7.15% | 385,450 |
| Jul 8, 2026 | 183.00 | 206.00 | 164.90 | 174.80 | 174.80 | -4.48% | 655,621 |
| Jul 7, 2026 | 186.50 | 219.60 | 180.80 | 183.00 | 183.00 | -1.93% | 990,660 |
| Jul 6, 2026 | 166.50 | 190.10 | 153.00 | 186.60 | 186.60 | 12.21% | 1,122,737 |
| Jul 3, 2026 | 174.50 | 189.60 | 165.40 | 166.30 | 166.30 | -4.70% | 524,340 |
| Jul 2, 2026 | 163.10 | 180.00 | 160.10 | 174.50 | 174.50 | -9.02% | 755,800 |