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 |