Crealights Technology Co., Ltd. (HKG:1191)
Hong Kong · Delayed Price · Currency is HKD 127.30
-9.00 (-6.60%)
Sep 30, 2026, 4:08 PM HKT
Crealights Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |