Crypto Flow Technology Limited (HKG:8198)
Hong Kong
· Delayed Price · Currency is HKD 2.810
-0.060 (-2.09%)
At close: Dec 5, 2025
Crypto Flow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.05 | 4.05 | 3.75 | 3.84 | 3.84 | -4.00% | 2,904,000 |
| Oct 8, 2025 | 3.94 | 4.15 | 3.92 | 4.00 | 4.00 | 1.52% | 3,902,082 |
| Oct 6, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 1,072,260 |
| Oct 3, 2025 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | - | 1,089,000 |
| Oct 2, 2025 | 3.92 | 3.92 | 3.75 | 3.90 | 3.90 | -0.51% | 2,477,200 |
| Sep 30, 2025 | 3.85 | 3.97 | 3.80 | 3.92 | 3.92 | 2.08% | 2,344,859 |
| Sep 29, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 2.13% | 1,369,000 |
| Sep 26, 2025 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 652,000 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.66 | 3.74 | 3.74 | 0.54% | 1,716,000 |
| Sep 24, 2025 | 3.71 | 3.77 | 3.66 | 3.72 | 3.72 | 0.54% | 835,449 |
| Sep 23, 2025 | 3.69 | 3.79 | 3.63 | 3.70 | 3.70 | -1.86% | 1,892,000 |
| Sep 22, 2025 | 3.73 | 3.83 | 3.63 | 3.77 | 3.77 | 1.07% | 2,005,400 |
| Sep 19, 2025 | 3.63 | 3.76 | 3.61 | 3.73 | 3.73 | 3.32% | 1,975,138 |
| Sep 18, 2025 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | -0.82% | 1,179,599 |
| Sep 17, 2025 | 3.73 | 3.73 | 3.61 | 3.64 | 3.64 | -0.55% | 1,452,000 |
| Sep 16, 2025 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | -2.40% | 1,896,000 |
| Sep 15, 2025 | 3.59 | 3.75 | 3.59 | 3.75 | 3.75 | 3.02% | 1,815,240 |
| Sep 12, 2025 | 3.74 | 3.82 | 3.61 | 3.64 | 3.64 | -2.67% | 3,391,200 |
| Sep 11, 2025 | 3.63 | 3.91 | 3.55 | 3.74 | 3.74 | 3.89% | 4,107,799 |
| Sep 10, 2025 | 3.55 | 3.78 | 3.55 | 3.60 | 3.60 | 1.12% | 4,115,280 |
| Sep 9, 2025 | 3.48 | 3.56 | 3.40 | 3.56 | 3.56 | 3.79% | 1,882,920 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.40 | 3.43 | 3.43 | -2.28% | 1,084,800 |
| Sep 5, 2025 | 3.34 | 3.55 | 3.31 | 3.51 | 3.51 | 6.04% | 2,205,040 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.24 | 3.31 | 3.31 | -3.50% | 1,600,800 |
| Sep 3, 2025 | 3.40 | 3.53 | 3.32 | 3.43 | 3.43 | 1.78% | 718,800 |
| Sep 2, 2025 | 3.46 | 3.50 | 3.34 | 3.37 | 3.37 | -2.32% | 1,932,800 |
| Sep 1, 2025 | 3.60 | 3.70 | 3.45 | 3.45 | 3.45 | -4.70% | 3,656,000 |
| Aug 29, 2025 | 3.50 | 3.84 | 3.50 | 3.62 | 3.62 | 3.43% | 4,223,601 |
| Aug 28, 2025 | 3.19 | 3.58 | 3.19 | 3.50 | 3.50 | 9.03% | 4,459,880 |
| Aug 27, 2025 | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | - | 890,000 |
| Aug 26, 2025 | 3.24 | 3.32 | 3.17 | 3.21 | 3.21 | -0.93% | 1,154,000 |
| Aug 25, 2025 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | 1.25% | 700,000 |
| Aug 22, 2025 | 3.25 | 3.27 | 3.08 | 3.20 | 3.20 | -1.54% | 1,946,800 |
| Aug 21, 2025 | 3.28 | 3.34 | 3.19 | 3.25 | 3.25 | -0.91% | 1,252,000 |
| Aug 20, 2025 | 3.20 | 3.30 | 3.16 | 3.28 | 3.28 | - | 2,122,400 |
| Aug 19, 2025 | 3.17 | 3.34 | 3.04 | 3.28 | 3.28 | 3.47% | 2,614,000 |
| Aug 18, 2025 | 3.36 | 3.56 | 3.10 | 3.17 | 3.17 | -6.49% | 3,880,000 |
| Aug 15, 2025 | 3.53 | 3.53 | 3.34 | 3.39 | 3.39 | -3.97% | 1,795,600 |
| Aug 14, 2025 | 3.32 | 3.58 | 3.32 | 3.53 | 3.53 | 4.13% | 2,418,000 |
| Aug 13, 2025 | 3.44 | 3.50 | 3.29 | 3.39 | 3.39 | -1.45% | 1,618,200 |
| Aug 12, 2025 | 3.55 | 3.55 | 3.09 | 3.44 | 3.44 | 2.08% | 3,489,560 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.32 | 3.37 | 3.37 | -3.99% | 2,509,988 |
| Aug 8, 2025 | 3.75 | 3.75 | 3.48 | 3.51 | 3.51 | -6.15% | 2,817,480 |
| Aug 7, 2025 | 3.74 | 3.91 | 3.68 | 3.74 | 3.74 | 4.18% | 3,232,000 |
| Aug 6, 2025 | 3.55 | 3.65 | 3.42 | 3.59 | 3.59 | 1.13% | 1,450,000 |
| Aug 5, 2025 | 3.94 | 4.05 | 3.47 | 3.55 | 3.55 | -9.21% | 7,799,399 |
| Aug 4, 2025 | 3.79 | 4.00 | 3.30 | 3.91 | 3.91 | 8.01% | 5,445,600 |
| Aug 1, 2025 | 4.30 | 4.40 | 3.44 | 3.62 | 3.62 | -15.81% | 12,323,400 |
| Jul 31, 2025 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 7,645,800 |
| Jul 30, 2025 | 5.00 | 5.00 | 4.09 | 4.20 | 4.20 | -15.15% | 12,288,440 |
| Jul 29, 2025 | 5.05 | 5.42 | 4.46 | 4.95 | 4.95 | 15.65% | 16,617,260 |
| Jul 25, 2025 | 4.02 | 4.28 | 4.02 | 4.28 | 4.28 | 6.47% | 4,599,330 |
| Jul 24, 2025 | 3.97 | 4.07 | 3.92 | 4.02 | 4.02 | 1.77% | 4,757,080 |
| Jul 23, 2025 | 3.55 | 4.00 | 3.55 | 3.95 | 3.95 | 12.86% | 9,260,400 |
| Jul 22, 2025 | 3.82 | 4.18 | 3.32 | 3.50 | 3.50 | -5.41% | 11,170,640 |
| Jul 21, 2025 | 3.45 | 3.86 | 3.45 | 3.70 | 3.70 | 12.46% | 13,852,600 |
| Jul 18, 2025 | 3.01 | 3.29 | 2.96 | 3.29 | 3.29 | 9.67% | 6,079,180 |
| Jul 17, 2025 | 2.98 | 3.18 | 2.98 | 3.00 | 3.00 | 5.26% | 6,044,160 |
| Jul 16, 2025 | 2.70 | 3.06 | 2.70 | 2.85 | 2.85 | 6.74% | 6,672,800 |
| Jul 15, 2025 | 2.39 | 2.82 | 2.39 | 2.67 | 2.67 | 14.10% | 5,623,730 |