Skip to main content
Crypto Flow Technology Limited (HKG:8198)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.420
-0.060 (-4.05%)
Apr 29, 2026, 4:08 PM HKT

Crypto Flow Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.401.461.401.421.42-4.05%104,000
Apr 28, 20261.541.541.441.481.48-0.67%100,000
Apr 27, 20261.541.561.491.491.49-3.25%192,000
Apr 24, 20261.541.601.451.541.54-0.65%344,800
Apr 23, 20261.601.601.501.551.55-3.13%84,000
Apr 22, 20261.501.641.501.601.602.56%172,800
Apr 21, 20261.571.571.561.561.56-64,000
Apr 20, 20261.701.701.541.561.56-8.24%176,000
Apr 17, 20261.531.701.521.701.709.68%344,000
Apr 16, 20261.611.611.521.551.55-0.64%247,200
Apr 15, 20261.671.671.561.561.560.65%52,000
Apr 14, 20261.601.601.551.551.55-3.13%212,000
Apr 13, 20261.691.691.591.601.60-5.33%136,000
Apr 10, 20261.681.791.601.691.690.60%750,000
Apr 9, 20261.721.731.651.681.68-3.45%176,000
Apr 8, 20261.871.871.731.741.74-3.33%228,000
Apr 2, 20261.821.821.801.801.80-1.10%40,000
Apr 1, 20261.931.931.781.821.82-6.19%743,640
Mar 31, 20261.901.941.801.941.94-0.51%351,600
Mar 30, 20261.881.951.861.951.953.72%156,000
Mar 27, 20261.802.001.801.881.88-4.08%524,000
Mar 26, 20261.952.011.821.961.962.62%112,000
Mar 25, 20261.881.931.881.911.911.60%44,000
Mar 24, 20261.901.901.881.881.88-1.05%96,000
Mar 23, 20261.881.941.881.901.901.60%40,000
Mar 20, 20262.012.031.871.871.87-6.50%390,697
Mar 19, 20261.952.011.952.002.002.56%216,000
Mar 18, 20261.992.021.951.951.95-2.01%144,000
Mar 17, 20262.002.001.911.991.99-0.50%372,000
Mar 16, 20262.002.051.962.002.00-2.44%182,000
Mar 13, 20262.102.162.042.052.05-2.84%172,000
Mar 12, 20262.022.112.022.112.110.96%160,398
Mar 11, 20262.182.182.092.092.09-5.86%166,000
Mar 10, 20262.252.252.162.222.22-1.33%384,000
Mar 9, 20262.182.252.102.252.253.69%1,240,000
Mar 6, 20261.922.181.922.172.1710.71%972,000
Mar 5, 20262.002.011.951.961.96-2.00%76,000
Mar 4, 20262.002.011.942.002.00-3.38%232,000
Mar 3, 20262.152.151.972.072.07-4.17%560,000
Mar 2, 20262.222.222.002.162.16-2.70%780,000
Feb 27, 20262.102.222.102.222.224.72%416,000
Feb 26, 20261.952.161.952.122.128.16%612,000
Feb 25, 20261.821.951.821.961.967.69%620,000
Feb 24, 20261.851.851.751.821.821.11%284,000
Feb 23, 20261.631.951.631.801.8010.43%884,000
Feb 20, 20261.721.751.601.631.63-5.78%188,000
Feb 16, 20261.751.751.651.731.73-1.14%48,000
Feb 13, 20261.731.761.651.751.751.74%445,798
Feb 12, 20261.721.721.641.721.72-2.27%156,800
Feb 11, 20261.751.761.611.761.76-2.22%1,228,000
Feb 10, 20261.811.881.721.801.80-3.23%216,000
Feb 9, 20261.751.981.751.861.866.29%394,000
Feb 6, 20261.801.811.711.751.75-2.78%724,196
Feb 5, 20261.891.891.651.801.80-4.76%1,548,000
Feb 4, 20261.991.991.881.891.89-5.03%508,000
Feb 3, 20262.082.081.991.991.99-4.78%625,398
Feb 2, 20262.012.092.002.092.09-0.48%777,738
Jan 30, 20262.062.102.032.102.103.45%392,000
Jan 29, 20262.082.112.012.032.03-2.40%414,000
Jan 28, 20262.102.222.082.082.08-0.48%518,800
Jan 27, 20262.202.202.012.092.09-5.00%1,056,000
Jan 26, 20262.162.222.142.202.20-0.90%292,000
Jan 23, 20262.192.222.142.222.221.37%784,800
Jan 22, 20262.202.212.052.192.19-0.45%1,835,800
Jan 21, 20262.212.212.162.202.20-0.90%324,000
Jan 20, 20262.222.222.202.222.22-340,000
Jan 19, 20262.212.282.182.222.220.91%692,000
Jan 16, 20262.282.282.162.202.20-3.51%952,000
Jan 15, 20262.292.302.252.282.28-0.44%264,000
Jan 14, 20262.302.312.252.292.29-948,000
Jan 13, 20262.182.292.182.292.29-2.55%621,200
Jan 12, 20262.352.352.272.352.35-232,000
Jan 9, 20262.312.362.302.352.351.73%496,000
Jan 8, 20262.482.482.252.312.31-6.85%952,840
Jan 7, 20262.492.492.232.482.48-0.80%784,000
Jan 6, 20262.532.582.502.502.50-2.34%536,000
Jan 5, 20262.552.562.512.562.560.39%981,347
Jan 2, 20262.532.612.462.552.55-2.67%692,920
Dec 31, 20252.202.702.142.622.6219.09%2,968,400
Dec 30, 20252.222.222.062.202.20-0.90%706,960
Dec 29, 20252.322.322.202.222.22-6.72%304,000
Dec 24, 20252.322.382.002.382.382.59%1,760,720
Dec 23, 20252.502.502.292.322.32-5.69%936,012
Dec 22, 20252.612.612.462.462.46-5.75%1,307,685
Dec 19, 20252.652.742.582.612.61-2.61%615,221
Dec 18, 20252.702.702.682.682.68-0.74%72,000
Dec 17, 20252.702.722.572.702.700.75%136,400
Dec 16, 20252.682.682.682.682.68-124,000
Dec 15, 20252.702.702.682.682.68-48,000
Dec 12, 20252.672.702.662.682.683.08%233,980
Dec 11, 20252.702.702.542.602.60-3.70%312,000
Dec 10, 20252.702.722.602.702.70-441,000
Dec 9, 20252.732.732.702.702.70-0.74%292,000
Dec 8, 20252.882.902.532.722.72-3.20%804,000
Dec 5, 20252.992.992.702.812.81-2.09%392,000
Dec 4, 20252.982.992.852.872.87-4.01%188,000
Dec 3, 20252.803.052.802.992.997.17%661,640
Dec 2, 20252.662.802.662.792.794.89%621,000
Dec 1, 20253.003.002.472.662.66-12.79%2,087,900
Nov 28, 20253.053.083.053.053.05-145,984