Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 2.050
-0.060 (-2.84%)
Mar 13, 2026, 3:40 PM HKT
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.10 | 2.16 | 2.04 | 2.05 | 2.05 | -2.84% | 172,000 |
| Mar 12, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 0.96% | 160,398 |
| Mar 11, 2026 | 2.18 | 2.18 | 2.09 | 2.09 | 2.09 | -5.86% | 166,000 |
| Mar 10, 2026 | 2.25 | 2.25 | 2.16 | 2.22 | 2.22 | -1.33% | 384,000 |
| Mar 9, 2026 | 2.18 | 2.25 | 2.10 | 2.25 | 2.25 | 3.69% | 1,240,000 |
| Mar 6, 2026 | 1.92 | 2.18 | 1.92 | 2.17 | 2.17 | 10.71% | 972,000 |
| Mar 5, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 76,000 |
| Mar 4, 2026 | 2.00 | 2.01 | 1.94 | 2.00 | 2.00 | -3.38% | 232,000 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.97 | 2.07 | 2.07 | -4.17% | 560,000 |
| Mar 2, 2026 | 2.22 | 2.22 | 2.00 | 2.16 | 2.16 | -2.70% | 780,000 |
| Feb 27, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.72% | 416,000 |
| Feb 26, 2026 | 1.95 | 2.16 | 1.95 | 2.12 | 2.12 | 8.16% | 612,000 |
| Feb 25, 2026 | 1.82 | 1.95 | 1.82 | 1.96 | 1.96 | 7.69% | 620,000 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 284,000 |
| Feb 23, 2026 | 1.63 | 1.95 | 1.63 | 1.80 | 1.80 | 10.43% | 884,000 |
| 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 |