Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 1.630
-0.100 (-5.78%)
At close: Feb 20, 2026
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.72 | 1.75 | 1.60 | 1.63 | 1.63 | -5.78% | 188,000 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -1.14% | 48,000 |
| Feb 13, 2026 | 1.73 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 445,798 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | -2.27% | 156,800 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.61 | 1.76 | 1.76 | -2.22% | 1,228,000 |
| Feb 10, 2026 | 1.81 | 1.88 | 1.72 | 1.80 | 1.80 | -3.23% | 216,000 |
| Feb 9, 2026 | 1.75 | 1.98 | 1.75 | 1.86 | 1.86 | 6.29% | 394,000 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.71 | 1.75 | 1.75 | -2.78% | 724,196 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.65 | 1.80 | 1.80 | -4.76% | 1,548,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -5.03% | 508,000 |
| Feb 3, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 625,398 |
| Feb 2, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | -0.48% | 777,738 |
| Jan 30, 2026 | 2.06 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 392,000 |
| Jan 29, 2026 | 2.08 | 2.11 | 2.01 | 2.03 | 2.03 | -2.40% | 414,000 |
| Jan 28, 2026 | 2.10 | 2.22 | 2.08 | 2.08 | 2.08 | -0.48% | 518,800 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.01 | 2.09 | 2.09 | -5.00% | 1,056,000 |
| Jan 26, 2026 | 2.16 | 2.22 | 2.14 | 2.20 | 2.20 | -0.90% | 292,000 |
| Jan 23, 2026 | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | 1.37% | 784,800 |
| Jan 22, 2026 | 2.20 | 2.21 | 2.05 | 2.19 | 2.19 | -0.45% | 1,835,800 |
| Jan 21, 2026 | 2.21 | 2.21 | 2.16 | 2.20 | 2.20 | -0.90% | 324,000 |
| Jan 20, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 340,000 |
| Jan 19, 2026 | 2.21 | 2.28 | 2.18 | 2.22 | 2.22 | 0.91% | 692,000 |
| Jan 16, 2026 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -3.51% | 952,000 |
| Jan 15, 2026 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 264,000 |
| Jan 14, 2026 | 2.30 | 2.31 | 2.25 | 2.29 | 2.29 | - | 948,000 |
| Jan 13, 2026 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | -2.55% | 621,200 |
| Jan 12, 2026 | 2.35 | 2.35 | 2.27 | 2.35 | 2.35 | - | 232,000 |
| Jan 9, 2026 | 2.31 | 2.36 | 2.30 | 2.35 | 2.35 | 1.73% | 496,000 |
| Jan 8, 2026 | 2.48 | 2.48 | 2.25 | 2.31 | 2.31 | -6.85% | 952,840 |
| Jan 7, 2026 | 2.49 | 2.49 | 2.23 | 2.48 | 2.48 | -0.80% | 784,000 |
| Jan 6, 2026 | 2.53 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 536,000 |
| Jan 5, 2026 | 2.55 | 2.56 | 2.51 | 2.56 | 2.56 | 0.39% | 981,347 |
| Jan 2, 2026 | 2.53 | 2.61 | 2.46 | 2.55 | 2.55 | -2.67% | 692,920 |
| Dec 31, 2025 | 2.20 | 2.70 | 2.14 | 2.62 | 2.62 | 19.09% | 2,968,400 |
| Dec 30, 2025 | 2.22 | 2.22 | 2.06 | 2.20 | 2.20 | -0.90% | 706,960 |
| Dec 29, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -6.72% | 304,000 |
| Dec 24, 2025 | 2.32 | 2.38 | 2.00 | 2.38 | 2.38 | 2.59% | 1,760,720 |
| Dec 23, 2025 | 2.50 | 2.50 | 2.29 | 2.32 | 2.32 | -5.69% | 936,012 |
| Dec 22, 2025 | 2.61 | 2.61 | 2.46 | 2.46 | 2.46 | -5.75% | 1,307,685 |
| Dec 19, 2025 | 2.65 | 2.74 | 2.58 | 2.61 | 2.61 | -2.61% | 615,221 |
| Dec 18, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 72,000 |
| Dec 17, 2025 | 2.70 | 2.72 | 2.57 | 2.70 | 2.70 | 0.75% | 136,400 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 124,000 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 48,000 |
| Dec 12, 2025 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | 3.08% | 233,980 |
| Dec 11, 2025 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -3.70% | 312,000 |
| Dec 10, 2025 | 2.70 | 2.72 | 2.60 | 2.70 | 2.70 | - | 441,000 |
| Dec 9, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -0.74% | 292,000 |
| Dec 8, 2025 | 2.88 | 2.90 | 2.53 | 2.72 | 2.72 | -3.20% | 804,000 |
| Dec 5, 2025 | 2.99 | 2.99 | 2.70 | 2.81 | 2.81 | -2.09% | 392,000 |