Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 1.590
+0.220 (16.06%)
Jul 15, 2026, 4:08 PM HKT
Crypto Flow Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.41 | 1.66 | 1.41 | 1.59 | 1.59 | 16.06% | 540,800 |
| Jul 14, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 144,000 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -6.38% | 38,000 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 60,000 |
| Jul 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 100,000 |
| Jul 8, 2026 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | -0.66% | 95,760 |
| Jul 7, 2026 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 2.72% | 140,000 |
| Jul 6, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 326,700 |
| Jul 3, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 4.96% | 330,000 |
| Jul 2, 2026 | 1.33 | 1.44 | 1.33 | 1.41 | 1.41 | 6.02% | 744,000 |
| Jun 30, 2026 | 1.44 | 1.68 | 1.33 | 1.33 | 1.33 | -7.64% | 1,388,000 |
| Jun 29, 2026 | 1.23 | 1.44 | 1.23 | 1.44 | 1.44 | 16.13% | 828,800 |
| Jun 26, 2026 | 1.15 | 1.20 | 1.14 | 1.24 | 1.24 | 7.83% | 188,000 |
| Jun 25, 2026 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 6.48% | 272,000 |
| Jun 24, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 353,200 |
| Jun 23, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 422,600 |
| Jun 22, 2026 | 1.05 | 1.10 | 0.99 | 1.09 | 1.09 | 0.93% | 480,000 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | 0.93% | 1,040,000 |
| Jun 17, 2026 | 0.99 | 1.12 | 0.99 | 1.07 | 1.07 | 8.08% | 1,072,000 |
| Jun 16, 2026 | 1.11 | 1.14 | 0.99 | 0.99 | 0.99 | -13.91% | 476,000 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -4.17% | 236,000 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | - | 52,000 |
| Jun 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 60,000 |
| Jun 10, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 96,000 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 148,320 |
| Jun 8, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 92,000 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 120,000 |
| Jun 4, 2026 | 1.26 | 1.27 | 1.12 | 1.23 | 1.23 | -2.38% | 780,000 |
| Jun 3, 2026 | 1.24 | 1.31 | 1.17 | 1.26 | 1.26 | -2.33% | 540,000 |
| Jun 2, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 146,000 |
| Jun 1, 2026 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -1.55% | 435,200 |
| May 29, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 176,000 |
| May 28, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 260,000 |
| May 27, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.85% | 128,000 |
| May 26, 2026 | 1.31 | 1.39 | 1.26 | 1.30 | 1.30 | -5.80% | 1,026,000 |
| May 22, 2026 | 1.36 | 1.38 | 1.26 | 1.38 | 1.38 | 1.47% | 1,292,000 |
| May 21, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -5.56% | 436,000 |
| May 20, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 174,600 |
| May 19, 2026 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -6.80% | 560,000 |
| May 18, 2026 | 1.64 | 1.64 | 1.43 | 1.47 | 1.47 | -10.37% | 492,000 |
| May 15, 2026 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -2.96% | 492,000 |
| May 14, 2026 | 1.90 | 1.91 | 1.65 | 1.69 | 1.69 | -8.65% | 900,000 |
| May 13, 2026 | 1.52 | 1.90 | 1.52 | 1.85 | 1.85 | 21.71% | 2,484,600 |
| May 12, 2026 | 1.27 | 1.52 | 1.26 | 1.52 | 1.52 | 19.69% | 930,880 |
| May 11, 2026 | 1.31 | 1.31 | 1.20 | 1.27 | 1.27 | -4.51% | 504,000 |
| May 8, 2026 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -2.92% | 392,000 |
| May 7, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -4.86% | 404,000 |
| May 6, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 164,000 |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 32,000 |
| May 4, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 104,000 |