Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 1.300
+0.010 (0.78%)
Jun 3, 2026, 11:16 AM HKT
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.47 | 1.50 | 1.50 | 5.63% | 272,000 |
| Apr 29, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | -4.05% | 104,000 |
| Apr 28, 2026 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -0.67% | 100,000 |
| Apr 27, 2026 | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 192,000 |
| Apr 24, 2026 | 1.54 | 1.60 | 1.45 | 1.54 | 1.54 | -0.65% | 344,800 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 84,000 |
| Apr 22, 2026 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 2.56% | 172,800 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 64,000 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -8.24% | 176,000 |
| Apr 17, 2026 | 1.53 | 1.70 | 1.52 | 1.70 | 1.70 | 9.68% | 344,000 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 247,200 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | 0.65% | 52,000 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 212,000 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 136,000 |
| Apr 10, 2026 | 1.68 | 1.79 | 1.60 | 1.69 | 1.69 | 0.60% | 750,000 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -3.45% | 176,000 |
| Apr 8, 2026 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -3.33% | 228,000 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 40,000 |
| Apr 1, 2026 | 1.93 | 1.93 | 1.78 | 1.82 | 1.82 | -6.19% | 743,640 |
| Mar 31, 2026 | 1.90 | 1.94 | 1.80 | 1.94 | 1.94 | -0.51% | 351,600 |
| Mar 30, 2026 | 1.88 | 1.95 | 1.86 | 1.95 | 1.95 | 3.72% | 156,000 |
| Mar 27, 2026 | 1.80 | 2.00 | 1.80 | 1.88 | 1.88 | -4.08% | 524,000 |
| Mar 26, 2026 | 1.95 | 2.01 | 1.82 | 1.96 | 1.96 | 2.62% | 112,000 |
| Mar 25, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 44,000 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 96,000 |
| Mar 23, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.60% | 40,000 |
| Mar 20, 2026 | 2.01 | 2.03 | 1.87 | 1.87 | 1.87 | -6.50% | 390,697 |
| Mar 19, 2026 | 1.95 | 2.01 | 1.95 | 2.00 | 2.00 | 2.56% | 216,000 |
| Mar 18, 2026 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -2.01% | 144,000 |