Crypto Flow Technology Limited (HKG:8198)
Hong Kong
· Delayed Price · Currency is HKD 2.200
-0.050 (-2.22%)
Mar 10, 2026, 11:54 AM HKT
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.18 | 2.25 | 2.10 | 2.25 | 2.25 | 3.69% | 1,240,000 |
| Mar 6, 2026 | 1.92 | 2.18 | 1.92 | 2.17 | 2.17 | 10.71% | 972,000 |
| Mar 5, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 76,000 |
| Mar 4, 2026 | 2.00 | 2.01 | 1.94 | 2.00 | 2.00 | -3.38% | 232,000 |
| Mar 3, 2026 | 2.15 | 2.15 | 1.97 | 2.07 | 2.07 | -4.17% | 560,000 |
| Mar 2, 2026 | 2.22 | 2.22 | 2.00 | 2.16 | 2.16 | -2.70% | 780,000 |
| Feb 27, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 4.72% | 416,000 |
| Feb 26, 2026 | 1.95 | 2.16 | 1.95 | 2.12 | 2.12 | 8.16% | 612,000 |
| Feb 25, 2026 | 1.82 | 1.95 | 1.82 | 1.96 | 1.96 | 7.69% | 620,000 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | 1.11% | 284,000 |
| Feb 23, 2026 | 1.63 | 1.95 | 1.63 | 1.80 | 1.80 | 10.43% | 884,000 |
| Feb 20, 2026 | 1.72 | 1.75 | 1.60 | 1.63 | 1.63 | -5.78% | 188,000 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -1.14% | 48,000 |
| Feb 13, 2026 | 1.73 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 445,798 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | -2.27% | 156,800 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.61 | 1.76 | 1.76 | -2.22% | 1,228,000 |
| Feb 10, 2026 | 1.81 | 1.88 | 1.72 | 1.80 | 1.80 | -3.23% | 216,000 |
| Feb 9, 2026 | 1.75 | 1.98 | 1.75 | 1.86 | 1.86 | 6.29% | 394,000 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.71 | 1.75 | 1.75 | -2.78% | 724,196 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.65 | 1.80 | 1.80 | -4.76% | 1,548,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.88 | 1.89 | 1.89 | -5.03% | 508,000 |
| Feb 3, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 625,398 |
| Feb 2, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | -0.48% | 777,738 |
| Jan 30, 2026 | 2.06 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 392,000 |
| Jan 29, 2026 | 2.08 | 2.11 | 2.01 | 2.03 | 2.03 | -2.40% | 414,000 |
| Jan 28, 2026 | 2.10 | 2.22 | 2.08 | 2.08 | 2.08 | -0.48% | 518,800 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.01 | 2.09 | 2.09 | -5.00% | 1,056,000 |
| Jan 26, 2026 | 2.16 | 2.22 | 2.14 | 2.20 | 2.20 | -0.90% | 292,000 |
| Jan 23, 2026 | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | 1.37% | 784,800 |
| Jan 22, 2026 | 2.20 | 2.21 | 2.05 | 2.19 | 2.19 | -0.45% | 1,835,800 |
| Jan 21, 2026 | 2.21 | 2.21 | 2.16 | 2.20 | 2.20 | -0.90% | 324,000 |
| Jan 20, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 340,000 |
| Jan 19, 2026 | 2.21 | 2.28 | 2.18 | 2.22 | 2.22 | 0.91% | 692,000 |
| Jan 16, 2026 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -3.51% | 952,000 |
| Jan 15, 2026 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 264,000 |
| Jan 14, 2026 | 2.30 | 2.31 | 2.25 | 2.29 | 2.29 | - | 948,000 |
| Jan 13, 2026 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | -2.55% | 621,200 |
| Jan 12, 2026 | 2.35 | 2.35 | 2.27 | 2.35 | 2.35 | - | 232,000 |
| Jan 9, 2026 | 2.31 | 2.36 | 2.30 | 2.35 | 2.35 | 1.73% | 496,000 |
| Jan 8, 2026 | 2.48 | 2.48 | 2.25 | 2.31 | 2.31 | -6.85% | 952,840 |
| Jan 7, 2026 | 2.49 | 2.49 | 2.23 | 2.48 | 2.48 | -0.80% | 784,000 |
| Jan 6, 2026 | 2.53 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 536,000 |
| Jan 5, 2026 | 2.55 | 2.56 | 2.51 | 2.56 | 2.56 | 0.39% | 981,347 |
| Jan 2, 2026 | 2.53 | 2.61 | 2.46 | 2.55 | 2.55 | -2.67% | 692,920 |
| Dec 31, 2025 | 2.20 | 2.70 | 2.14 | 2.62 | 2.62 | 19.09% | 2,968,400 |
| Dec 30, 2025 | 2.22 | 2.22 | 2.06 | 2.20 | 2.20 | -0.90% | 706,960 |
| Dec 29, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -6.72% | 304,000 |
| Dec 24, 2025 | 2.32 | 2.38 | 2.00 | 2.38 | 2.38 | 2.59% | 1,760,720 |
| Dec 23, 2025 | 2.50 | 2.50 | 2.29 | 2.32 | 2.32 | -5.69% | 936,012 |
| Dec 22, 2025 | 2.61 | 2.61 | 2.46 | 2.46 | 2.46 | -5.75% | 1,307,685 |
| Dec 19, 2025 | 2.65 | 2.74 | 2.58 | 2.61 | 2.61 | -2.61% | 615,221 |
| Dec 18, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 72,000 |
| Dec 17, 2025 | 2.70 | 2.72 | 2.57 | 2.70 | 2.70 | 0.75% | 136,400 |
| Dec 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 124,000 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 48,000 |
| Dec 12, 2025 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | 3.08% | 233,980 |
| Dec 11, 2025 | 2.70 | 2.70 | 2.54 | 2.60 | 2.60 | -3.70% | 312,000 |
| Dec 10, 2025 | 2.70 | 2.72 | 2.60 | 2.70 | 2.70 | - | 441,000 |
| Dec 9, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -0.74% | 292,000 |
| Dec 8, 2025 | 2.88 | 2.90 | 2.53 | 2.72 | 2.72 | -3.20% | 804,000 |
| Dec 5, 2025 | 2.99 | 2.99 | 2.70 | 2.81 | 2.81 | -2.09% | 392,000 |
| Dec 4, 2025 | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -4.01% | 188,000 |
| Dec 3, 2025 | 2.80 | 3.05 | 2.80 | 2.99 | 2.99 | 7.17% | 661,640 |
| Dec 2, 2025 | 2.66 | 2.80 | 2.66 | 2.79 | 2.79 | 4.89% | 621,000 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.47 | 2.66 | 2.66 | -12.79% | 2,087,900 |
| Nov 28, 2025 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | - | 145,984 |
| Nov 27, 2025 | 3.11 | 3.11 | 3.00 | 3.05 | 3.05 | -1.61% | 356,000 |
| Nov 26, 2025 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | - | 148,000 |
| Nov 25, 2025 | 3.35 | 3.35 | 3.05 | 3.10 | 3.10 | -8.28% | 1,873,865 |
| Nov 24, 2025 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 4.00% | 471,968 |
| Nov 21, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | -3.56% | 667,974 |
| Nov 20, 2025 | 3.27 | 3.37 | 3.25 | 3.37 | 3.37 | 4.01% | 716,071 |
| Nov 19, 2025 | 3.33 | 3.35 | 3.20 | 3.24 | 3.24 | -2.70% | 1,186,360 |
| Nov 18, 2025 | 3.34 | 3.42 | 3.33 | 3.33 | 3.33 | - | 412,000 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 172,303 |
| Nov 14, 2025 | 3.29 | 3.45 | 3.29 | 3.39 | 3.39 | -1.74% | 512,000 |
| Nov 13, 2025 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -2.54% | 201,000 |
| Nov 12, 2025 | 3.63 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 661,500 |
| Nov 11, 2025 | 3.67 | 3.88 | 3.54 | 3.61 | 3.61 | -1.90% | 1,846,114 |
| Nov 10, 2025 | 3.28 | 3.71 | 3.28 | 3.68 | 3.68 | 16.83% | 2,638,000 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -0.63% | 293,200 |
| Nov 6, 2025 | 3.12 | 3.45 | 3.10 | 3.17 | 3.17 | 0.63% | 836,600 |
| Nov 5, 2025 | 3.30 | 3.33 | 3.05 | 3.15 | 3.15 | -5.69% | 1,713,400 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.29 | 3.34 | 3.34 | -7.48% | 1,898,400 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.54 | 3.61 | 3.61 | -1.10% | 1,522,240 |
| Oct 31, 2025 | 3.68 | 3.70 | 3.57 | 3.65 | 3.65 | -0.54% | 1,462,012 |
| Oct 30, 2025 | 3.66 | 3.68 | 3.60 | 3.67 | 3.67 | 0.27% | 748,000 |
| Oct 28, 2025 | 3.68 | 3.70 | 3.60 | 3.66 | 3.66 | 0.27% | 791,600 |
| Oct 27, 2025 | 3.66 | 3.77 | 3.62 | 3.65 | 3.65 | 0.27% | 1,188,000 |
| Oct 24, 2025 | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | 0.83% | 428,000 |
| Oct 23, 2025 | 3.56 | 3.63 | 3.51 | 3.61 | 3.61 | -0.55% | 929,919 |
| Oct 22, 2025 | 3.63 | 3.63 | 3.58 | 3.63 | 3.63 | -0.27% | 776,000 |
| Oct 21, 2025 | 3.65 | 3.69 | 3.58 | 3.64 | 3.64 | -0.27% | 665,983 |
| Oct 20, 2025 | 3.66 | 3.67 | 3.55 | 3.65 | 3.65 | -0.54% | 1,015,160 |
| Oct 17, 2025 | 3.67 | 3.70 | 3.55 | 3.67 | 3.67 | - | 1,324,978 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.58 | 3.67 | 3.67 | -0.27% | 1,349,998 |
| Oct 15, 2025 | 3.55 | 3.83 | 3.55 | 3.68 | 3.68 | 5.14% | 936,000 |
| Oct 14, 2025 | 3.68 | 3.68 | 3.41 | 3.50 | 3.50 | -4.63% | 1,914,000 |
| Oct 13, 2025 | 3.72 | 3.76 | 3.38 | 3.67 | 3.67 | -1.34% | 1,486,000 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.66 | 3.72 | 3.72 | -3.12% | 1,544,400 |