Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 0.7850
-0.0050 (-0.63%)
Nov 10, 2026, 3:06 PM HKT
Crypto Flow Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 11, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Nov 10, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | 6.04% | 16,000 |
| Nov 9, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 28,000 |
| Nov 6, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -5.10% | 28,000 |
| Nov 5, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | -0.63% | 166,800 |
| Nov 4, 2026 | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | -0.63% | 88,200 |
| Nov 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 136,000 |
| Nov 2, 2026 | 0.74 | 0.84 | 0.73 | 0.80 | 0.80 | 8.90% | 140,000 |
| Oct 30, 2026 | 0.83 | 0.83 | 0.71 | 0.73 | 0.73 | -12.05% | 76,000 |
| Oct 29, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.92% | 48,000 |
| Oct 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 28,000 |
| Oct 27, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 324,000 |
| Oct 26, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 5.62% | 60,000 |
| Oct 23, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -8.57% | 360,000 |
| Oct 22, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.13% | 23,600 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -8.76% | 192,000 |
| Oct 20, 2026 | 0.91 | 0.98 | 0.90 | 0.97 | 0.97 | -2.51% | 268,000 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -9.55% | 228,000 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.08 | 1.10 | 1.10 | -0.45% | 136,000 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | -2.21% | 200,000 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.04 | 1.13 | 1.13 | 3.20% | 252,000 |
| Oct 12, 2026 | 1.05 | 1.10 | 1.01 | 1.10 | 1.10 | 8.96% | 421,200 |
| Oct 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 28,000 |
| Oct 8, 2026 | 0.96 | 1.10 | 0.95 | 1.00 | 1.00 | 8.70% | 88,000 |
| Oct 7, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | -2.13% | 111,200 |
| Oct 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 28,000 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 12,000 |
| Oct 2, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | -0.53% | 40,000 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 48,000 |
| Sep 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 4.44% | 28,000 |
| Sep 28, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 48,000 |
| Sep 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 8,000 |
| Sep 24, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.69% | 48,000 |
| Sep 23, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.67% | 120,000 |
| Sep 22, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 388,000 |
| Sep 21, 2026 | 0.94 | 0.97 | 0.85 | 0.92 | 0.92 | -5.64% | 128,000 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 0.52% | 293,200 |
| Sep 17, 2026 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -4.43% | 216,000 |
| Sep 16, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | -0.98% | 500,000 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 136,200 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -6.85% | 396,000 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -7.98% | 413,600 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | 2.59% | 20,000 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.16 | -2.52% | 60,000 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 6.25% | 76,000 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -6.28% | 152,000 |
| 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 |