Crypto Flow Technology Limited (HKG:8198)
Hong Kong · Delayed Price · Currency is HKD 0.9950
-0.1050 (-9.55%)
Oct 16, 2026, 4:08 PM HKT
Crypto Flow Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -9.55% | 232,000 |
| 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 |
| 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 |