Crypto Flow Technology Limited 8198
HKEX · Hong Kong SAR China · Technology Services
HKD 0.9450-0.01 (-0.53%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.94 | -0.53% | HKD 0.88 | HKD 0.94 | HKD 0.88 | 40.00K |
| 2026-09-30 | HKD 0.95 | +1.06% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 48.00K |
| 2026-09-29 | HKD 0.94 | +4.44% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 28.00K |
| 2026-09-28 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.87 | 48.00K |
| 2026-09-25 | HKD 0.90 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 0 |
| 2026-09-24 | HKD 0.90 | +1.69% | HKD 0.88 | HKD 0.90 | HKD 0.88 | 48.00K |
| 2026-09-23 | HKD 0.88 | -1.67% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 120.00K |
| 2026-09-22 | HKD 0.90 | -2.17% | HKD 0.90 | HKD 0.90 | HKD 0.90 | 388.00K |
| 2026-09-21 | HKD 0.92 | -5.64% | HKD 0.94 | HKD 0.96 | HKD 0.85 | 128.00K |
| 2026-09-18 | HKD 0.98 | +0.52% | HKD 1.02 | HKD 1.00 | HKD 0.95 | 293.20K |
| 2026-09-17 | HKD 0.97 | -4.43% | HKD 1.01 | HKD 1.03 | HKD 0.96 | 216.00K |
| 2026-09-16 | HKD 1.01 | -0.98% | HKD 1.02 | HKD 1.02 | HKD 0.94 | 500.00K |
| 2026-09-15 | HKD 1.02 | +0.49% | HKD 1.03 | HKD 1.03 | HKD 1.02 | 136.20K |
| 2026-09-14 | HKD 1.02 | -6.85% | HKD 1.10 | HKD 1.10 | HKD 1.00 | 396.00K |
| 2026-09-11 | HKD 1.10 | -7.98% | HKD 1.13 | HKD 1.16 | HKD 1.09 | 413.60K |
| 2026-09-10 | HKD 1.19 | +2.59% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 0 |
| 2026-09-09 | HKD 1.16 | -2.52% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 60.00K |
| 2026-09-08 | HKD 1.19 | +6.25% | HKD 1.19 | HKD 1.20 | HKD 1.17 | 76.00K |
| 2026-09-07 | HKD 1.12 | -6.28% | HKD 1.18 | HKD 1.18 | HKD 1.12 | 152.00K |
| 2026-09-04 | HKD 1.20 | +3.91% | HKD 1.15 | HKD 1.20 | HKD 1.15 | 72.00K |
| 2026-09-03 | HKD 1.15 | -1.71% | HKD 1.21 | HKD 1.26 | HKD 1.14 | 388.00K |
| 2026-09-02 | HKD 1.17 | -0.85% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 116.00K |
| 2026-09-01 | HKD 1.18 | -5.60% | HKD 1.25 | HKD 1.38 | HKD 1.18 | 481.56K |
| 2026-08-31 | HKD 1.25 | +13.12% | HKD 1.14 | HKD 1.25 | HKD 1.11 | 783.20K |
| 2026-08-28 | HKD 1.11 | -8.68% | HKD 1.14 | HKD 1.18 | HKD 1.11 | 220.00K |
| 2026-08-27 | HKD 1.21 | -0.41% | HKD 1.22 | HKD 1.22 | HKD 1.13 | 216.00K |
| 2026-08-26 | HKD 1.22 | -0.82% | HKD 1.22 | HKD 1.22 | HKD 1.16 | 122.00K |
| 2026-08-25 | HKD 1.23 | -0.81% | HKD 1.21 | HKD 1.23 | HKD 1.14 | 68.00K |
| 2026-08-24 | HKD 1.24 | +3.78% | HKD 1.11 | HKD 1.24 | HKD 1.11 | 92.00K |
| 2026-08-21 | HKD 1.19 | -1.24% | HKD 1.21 | HKD 1.21 | HKD 1.18 | 52.00K |
| 2026-08-20 | HKD 1.21 | +2.99% | HKD 1.17 | HKD 1.24 | HKD 1.17 | 268.00K |
| 2026-08-19 | HKD 1.17 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 40.00K |
| 2026-08-18 | HKD 1.18 | -2.48% | HKD 1.24 | HKD 1.24 | HKD 1.17 | 292.00K |
| 2026-08-17 | HKD 1.21 | -7.98% | HKD 1.25 | HKD 1.42 | HKD 1.20 | 651.80K |
| 2026-08-14 | HKD 1.32 | -2.59% | HKD 1.32 | HKD 1.33 | HKD 1.29 | 108.00K |
| 2026-08-13 | HKD 1.35 | -5.26% | HKD 1.30 | HKD 1.38 | HKD 1.29 | 394.00K |
| 2026-08-12 | HKD 1.42 | -0.70% | HKD 1.38 | HKD 1.31 | HKD 1.30 | 20.00K |
| 2026-08-11 | HKD 1.43 | -1.71% | HKD 1.46 | HKD 1.46 | HKD 1.43 | 16.00K |
| 2026-08-10 | HKD 1.46 | +1.39% | HKD 1.44 | HKD 1.46 | HKD 1.44 | 220.00K |
| 2026-08-07 | HKD 1.44 | -2.70% | HKD 1.47 | HKD 1.49 | HKD 1.20 | 220.00K |
| 2026-08-06 | HKD 1.48 | 0.00% | HKD 1.49 | HKD 1.49 | HKD 1.46 | 24.00K |
| 2026-08-05 | HKD 1.48 | -3.27% | HKD 1.52 | HKD 1.52 | HKD 1.48 | 156.20K |
| 2026-08-04 | HKD 1.53 | +3.38% | HKD 1.48 | HKD 1.58 | HKD 1.48 | 120.00K |
| 2026-08-03 | HKD 1.48 | -11.90% | HKD 1.68 | HKD 1.70 | HKD 1.48 | 524.00K |
| 2026-07-31 | HKD 1.68 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.62 | 340.00K |
| 2026-07-30 | HKD 1.68 | -0.59% | HKD 1.69 | HKD 1.69 | HKD 1.60 | 288.00K |
| 2026-07-29 | HKD 1.69 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.62 | 380.00K |
| 2026-07-28 | HKD 1.69 | -0.59% | HKD 1.70 | HKD 1.69 | HKD 1.62 | 320.00K |
| 2026-07-27 | HKD 1.70 | -1.73% | HKD 1.72 | HKD 1.72 | HKD 1.64 | 448.00K |
| 2026-07-24 | HKD 1.73 | -1.14% | HKD 1.75 | HKD 1.75 | HKD 1.65 | 700.00K |
| 2026-07-23 | HKD 1.75 | +0.57% | HKD 1.75 | HKD 1.79 | HKD 1.68 | 1.18M |
| 2026-07-22 | HKD 1.74 | +6.10% | HKD 1.56 | HKD 1.74 | HKD 1.56 | 1.59M |
| 2026-07-21 | HKD 1.64 | -0.61% | HKD 1.66 | HKD 1.67 | HKD 1.56 | 568.00K |
| 2026-07-20 | HKD 1.65 | 0.00% | HKD 1.68 | HKD 1.72 | HKD 1.63 | 764.00K |
| 2026-07-17 | HKD 1.65 | -1.20% | HKD 1.71 | HKD 1.71 | HKD 1.59 | 552.00K |
| 2026-07-16 | HKD 1.67 | +5.03% | HKD 1.59 | HKD 1.75 | HKD 1.60 | 1.80M |
| 2026-07-15 | HKD 1.59 | +16.06% | HKD 1.41 | HKD 1.66 | HKD 1.41 | 540.80K |
| 2026-07-14 | HKD 1.37 | +3.79% | HKD 1.32 | HKD 1.40 | HKD 1.32 | 144.00K |
| 2026-07-13 | HKD 1.32 | -6.38% | HKD 1.35 | HKD 1.35 | HKD 1.32 | 38.00K |
| 2026-07-10 | HKD 1.41 | -4.08% | HKD 1.48 | HKD 1.48 | HKD 1.41 | 60.00K |
| 2026-07-09 | HKD 1.47 | -2.00% | HKD 1.47 | HKD 1.47 | HKD 1.47 | 100.00K |
| 2026-07-08 | HKD 1.50 | -0.66% | HKD 1.49 | HKD 1.50 | HKD 1.42 | 95.76K |
| 2026-07-07 | HKD 1.51 | +2.72% | HKD 1.50 | HKD 1.52 | HKD 1.42 | 140.00K |
| 2026-07-06 | HKD 1.47 | -0.68% | HKD 1.48 | HKD 1.51 | HKD 1.47 | 326.70K |
| 2026-07-03 | HKD 1.48 | +4.96% | HKD 1.38 | HKD 1.48 | HKD 1.38 | 330.00K |
| 2026-07-02 | HKD 1.41 | +6.02% | HKD 1.33 | HKD 1.44 | HKD 1.33 | 744.00K |
| 2026-06-30 | HKD 1.33 | -7.64% | HKD 1.44 | HKD 1.68 | HKD 1.33 | 1.39M |
| 2026-06-29 | HKD 1.44 | +16.13% | HKD 1.23 | HKD 1.44 | HKD 1.23 | 828.80K |
| 2026-06-26 | HKD 1.24 | +7.83% | HKD 1.15 | HKD 1.20 | HKD 1.14 | 188.00K |
| 2026-06-25 | HKD 1.15 | +6.48% | HKD 1.09 | HKD 1.16 | HKD 1.08 | 272.00K |
| 2026-06-24 | HKD 1.08 | +1.89% | HKD 1.05 | HKD 1.09 | HKD 1.05 | 353.20K |
| 2026-06-23 | HKD 1.06 | -2.75% | HKD 1.01 | HKD 1.09 | HKD 1.01 | 422.60K |
| 2026-06-22 | HKD 1.09 | +0.93% | HKD 1.05 | HKD 1.10 | HKD 0.99 | 480.00K |
| 2026-06-18 | HKD 1.08 | +0.93% | HKD 1.11 | HKD 1.10 | HKD 1.00 | 1.04M |
| 2026-06-17 | HKD 1.07 | +8.08% | HKD 0.99 | HKD 1.12 | HKD 0.99 | 1.07M |
| 2026-06-16 | HKD 0.99 | -13.91% | HKD 1.11 | HKD 1.14 | HKD 0.99 | 476.00K |
| 2026-06-15 | HKD 1.15 | -4.17% | HKD 1.18 | HKD 1.18 | HKD 1.11 | 236.00K |
| 2026-06-12 | HKD 1.20 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.18 | 52.00K |
| 2026-06-11 | HKD 1.20 | -0.83% | HKD 1.22 | HKD 1.22 | HKD 1.20 | 60.00K |
| 2026-06-10 | HKD 1.21 | -3.20% | HKD 1.20 | HKD 1.24 | HKD 1.20 | 96.00K |
| 2026-06-09 | HKD 1.25 | +0.81% | HKD 1.26 | HKD 1.26 | HKD 1.21 | 148.32K |
| 2026-06-08 | HKD 1.24 | +0.81% | HKD 1.20 | HKD 1.26 | HKD 1.20 | 92.00K |
| 2026-06-05 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.20 | 120.00K |
| 2026-06-04 | HKD 1.23 | -2.38% | HKD 1.26 | HKD 1.27 | HKD 1.12 | 780.00K |
| 2026-06-03 | HKD 1.26 | -2.33% | HKD 1.24 | HKD 1.31 | HKD 1.17 | 540.00K |
| 2026-06-02 | HKD 1.29 | +1.57% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-06-01 | HKD 1.27 | -1.55% | HKD 1.29 | HKD 1.33 | HKD 1.26 | 435.20K |
| 2026-05-29 | HKD 1.29 | -2.27% | HKD 1.33 | HKD 1.33 | HKD 1.27 | 176.00K |
| 2026-05-28 | HKD 1.32 | -2.22% | HKD 1.33 | HKD 1.33 | HKD 1.32 | 260.00K |
| 2026-05-27 | HKD 1.35 | +3.85% | HKD 1.32 | HKD 1.35 | HKD 1.32 | 128.00K |