Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.040 (1.03%)
Oct 6, 2025, 4:08 PM HKT
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | - | 1.03% | 1,076,260 |
| Oct 3, 2025 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | - | 1,089,000 |
| Oct 2, 2025 | 3.92 | 3.92 | 3.75 | 3.90 | 3.90 | -0.51% | 2,481,200 |
| Sep 30, 2025 | 3.85 | 3.97 | 3.80 | 3.92 | 3.92 | 2.08% | 2,364,859 |
| Sep 29, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 2.13% | 1,377,000 |
| Sep 26, 2025 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 656,000 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.66 | 3.74 | 3.74 | 0.54% | 1,716,000 |
| Sep 24, 2025 | 3.71 | 3.77 | 3.66 | 3.72 | 3.72 | 0.54% | 839,449 |
| Sep 23, 2025 | 3.69 | 3.79 | 3.63 | 3.70 | 3.70 | -1.86% | 1,892,000 |
| Sep 22, 2025 | 3.73 | 3.83 | 3.63 | 3.77 | 3.77 | 1.07% | 2,005,400 |
| Sep 19, 2025 | 3.63 | 3.76 | 3.61 | 3.73 | 3.73 | 3.32% | 1,995,138 |
| Sep 18, 2025 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | -0.82% | 1,183,599 |
| Sep 17, 2025 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -0.55% | 1,456,000 |
| Sep 16, 2025 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | -2.40% | 1,900,000 |
| Sep 15, 2025 | 3.59 | 3.75 | 3.59 | 3.75 | 3.75 | 3.02% | 1,815,240 |
| Sep 12, 2025 | 3.74 | 3.82 | 3.61 | 3.64 | 3.64 | -2.67% | 3,395,200 |
| Sep 11, 2025 | 3.63 | 3.91 | 3.55 | 3.74 | 3.74 | 3.89% | 4,107,799 |
| Sep 10, 2025 | 3.55 | 3.78 | 3.55 | 3.60 | 3.60 | 1.12% | 4,151,280 |
| Sep 9, 2025 | 3.48 | 3.56 | 3.40 | 3.56 | 3.56 | 3.79% | 1,886,920 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.40 | 3.43 | 3.43 | -2.28% | 1,088,800 |
| Sep 5, 2025 | 3.34 | 3.55 | 3.31 | 3.51 | 3.51 | 6.04% | 2,217,040 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.24 | 3.31 | 3.31 | -3.50% | 1,600,800 |
| Sep 3, 2025 | 3.40 | 3.53 | 3.32 | 3.43 | 3.43 | 1.78% | 718,800 |
| Sep 2, 2025 | 3.46 | 3.50 | 3.34 | 3.37 | 3.37 | -2.32% | 1,940,800 |
| Sep 1, 2025 | 3.60 | 3.70 | 3.45 | 3.45 | 3.45 | -4.70% | 3,656,000 |
| Aug 29, 2025 | 3.50 | 3.84 | 3.50 | 3.62 | 3.62 | 3.43% | 4,227,601 |
| Aug 28, 2025 | 3.19 | 3.58 | 3.19 | 3.50 | 3.50 | 9.03% | 4,463,880 |
| Aug 27, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | - | 890,000 |
| Aug 26, 2025 | 3.24 | 3.32 | 3.17 | 3.21 | 3.21 | -0.93% | 1,158,000 |
| Aug 25, 2025 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 700,000 |
| Aug 22, 2025 | 3.25 | 3.27 | 3.08 | 3.20 | 3.20 | -1.54% | 2,242,800 |
| Aug 21, 2025 | 3.28 | 3.34 | 3.19 | 3.25 | 3.25 | -0.91% | 1,256,000 |
| Aug 20, 2025 | 3.20 | 3.30 | 3.16 | 3.28 | 3.28 | - | 2,122,400 |
| Aug 19, 2025 | 3.17 | 3.34 | 3.04 | 3.28 | 3.28 | 3.47% | 2,626,000 |
| Aug 18, 2025 | 3.36 | 3.56 | 3.10 | 3.17 | 3.17 | -6.49% | 3,884,000 |
| Aug 15, 2025 | 3.53 | 3.53 | 3.34 | 3.39 | 3.39 | -3.97% | 1,807,600 |
| Aug 14, 2025 | 3.32 | 3.58 | 3.32 | 3.53 | 3.53 | 4.13% | 2,422,000 |
| Aug 13, 2025 | 3.44 | 3.50 | 3.29 | 3.39 | 3.39 | -1.45% | 1,622,200 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.09 | 3.44 | 3.44 | 2.08% | 3,501,560 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.32 | 3.37 | 3.37 | -3.99% | 2,537,988 |
| Aug 8, 2025 | 3.75 | 3.75 | 3.48 | 3.51 | 3.51 | -6.15% | 2,821,480 |
| Aug 7, 2025 | 3.74 | 3.91 | 3.68 | 3.74 | 3.74 | 4.18% | 3,236,000 |
| Aug 6, 2025 | 3.55 | 3.65 | 3.42 | 3.59 | 3.59 | 1.13% | 1,450,000 |
| Aug 5, 2025 | 3.94 | 4.05 | 3.47 | 3.55 | 3.55 | -9.21% | 7,803,399 |
| Aug 4, 2025 | 3.79 | 4.00 | 3.30 | 3.91 | 3.91 | 8.01% | 5,445,600 |
| Aug 1, 2025 | 4.30 | 4.40 | 3.44 | 3.62 | 3.62 | -15.81% | 12,327,400 |
| Jul 31, 2025 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 7,645,800 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.09 | 4.20 | 4.20 | -15.15% | 12,436,440 |
| Jul 29, 2025 | 5.05 | 5.42 | 4.46 | 4.95 | 4.95 | 15.65% | 16,617,260 |
| Jul 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |