Crealights Technology Co., Ltd. (HKG:1191)
Hong Kong · Delayed Price · Currency is HKD 73.90
-3.50 (-4.52%)
Nov 13, 2026, 2:04 PM HKT
Crealights Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.00 | 80.45 | 73.10 | 73.90 | 73.90 | -4.52% | 1,182,900 |
| Nov 12, 2026 | 83.15 | 88.50 | 77.10 | 77.40 | 77.40 | -6.92% | 2,758,040 |
| Nov 11, 2026 | 72.55 | 85.45 | 72.25 | 83.15 | 83.15 | 14.77% | 3,607,600 |
| Nov 10, 2026 | 74.05 | 75.60 | 70.65 | 72.45 | 72.45 | 7.41% | 2,220,550 |
| Nov 9, 2026 | 70.95 | 72.15 | 66.60 | 67.45 | 67.45 | -0.30% | 1,584,550 |
| Nov 6, 2026 | 66.00 | 71.35 | 66.00 | 67.65 | 67.65 | -12.14% | 2,193,300 |
| Nov 5, 2026 | 75.00 | 79.15 | 72.80 | 77.00 | 77.00 | -5.64% | 2,160,790 |
| Nov 4, 2026 | 66.85 | 84.35 | 64.20 | 81.60 | 81.60 | 26.32% | 3,727,606 |
| Nov 3, 2026 | 68.85 | 68.85 | 63.25 | 64.60 | 64.60 | -7.18% | 548,100 |
| Nov 2, 2026 | 65.00 | 70.90 | 64.00 | 69.60 | 69.60 | 9.61% | 1,155,350 |
| Oct 30, 2026 | 62.00 | 67.25 | 61.05 | 63.50 | 63.50 | -4.15% | 910,798 |
| Oct 29, 2026 | 74.00 | 74.65 | 66.00 | 66.25 | 66.25 | -12.60% | 1,029,050 |
| Oct 28, 2026 | 74.00 | 80.50 | 73.95 | 75.80 | 75.80 | 6.91% | 1,515,750 |
| Oct 27, 2026 | 73.00 | 74.90 | 69.20 | 70.90 | 70.90 | 1.79% | 756,200 |
| Oct 26, 2026 | 74.20 | 76.00 | 68.55 | 69.65 | 69.65 | -6.13% | 940,500 |
| Oct 23, 2026 | 71.00 | 75.75 | 69.00 | 74.20 | 74.20 | 1.16% | 1,410,646 |
| 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 |