Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 1.195
+0.045 (3.91%)
Sep 4, 2026, 2:29 PM HKT
Crypto Flow Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.91% | 72,000 |
| Sep 3, 2026 | 1.21 | 1.27 | 1.15 | 1.15 | 1.15 | -1.71% | 388,000 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 116,000 |
| Sep 1, 2026 | 1.25 | 1.38 | 1.18 | 1.18 | 1.18 | -5.60% | 481,560 |
| Aug 31, 2026 | 1.15 | 1.25 | 1.11 | 1.25 | 1.25 | 13.12% | 783,200 |
| Aug 28, 2026 | 1.14 | 1.19 | 1.11 | 1.11 | 1.11 | -8.68% | 220,000 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -0.41% | 216,000 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.17 | 1.22 | 1.22 | -0.82% | 122,000 |
| Aug 25, 2026 | 1.21 | 1.23 | 1.14 | 1.23 | 1.23 | -0.81% | 68,000 |
| Aug 24, 2026 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 3.78% | 92,000 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 52,000 |
| Aug 20, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 2.99% | 268,000 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 40,000 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 292,000 |
| Aug 17, 2026 | 1.25 | 1.42 | 1.20 | 1.21 | 1.21 | -7.98% | 651,800 |
| Aug 14, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -2.59% | 108,000 |
| Aug 13, 2026 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | -5.26% | 394,000 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.30 | 1.43 | 1.43 | -0.70% | 20,000 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.71% | 16,000 |
| Aug 10, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 220,000 |
| Aug 7, 2026 | 1.47 | 1.49 | 1.20 | 1.44 | 1.44 | -2.70% | 220,000 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | - | 24,000 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.27% | 156,200 |
| Aug 4, 2026 | 1.48 | 1.58 | 1.48 | 1.53 | 1.53 | 3.38% | 120,000 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.48 | 1.48 | 1.48 | -11.90% | 524,000 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | - | 340,000 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.60 | 1.68 | 1.68 | -0.59% | 288,000 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | - | 380,000 |
| Jul 28, 2026 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | -0.59% | 320,000 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.64 | 1.70 | 1.70 | -1.73% | 448,000 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -1.14% | 700,000 |
| Jul 23, 2026 | 1.75 | 1.79 | 1.68 | 1.75 | 1.75 | 0.57% | 1,184,000 |
| Jul 22, 2026 | 1.56 | 1.74 | 1.56 | 1.74 | 1.74 | 6.10% | 1,588,000 |
| Jul 21, 2026 | 1.66 | 1.67 | 1.56 | 1.64 | 1.64 | -0.61% | 568,000 |
| Jul 20, 2026 | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | - | 764,000 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.59 | 1.65 | 1.65 | -1.20% | 552,000 |
| Jul 16, 2026 | 1.62 | 1.75 | 1.60 | 1.67 | 1.67 | 5.03% | 1,804,000 |
| 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 |