Australia markets closed

Crypto Flow Technology Limited (8198.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.2080.000 (0.00%)
At close: 01:40PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.2080.2080.2080.2080.208-
13 June 20240.2080.2080.2080.2080.208-
12 June 20240.2080.2080.2080.2080.208-
11 June 20240.2080.2080.2080.2080.208-
07 June 20240.2010.2010.2010.2080.2084,400
06 June 20240.2490.2490.2490.2490.249-
05 June 20240.2490.2490.2490.2490.249-
04 June 20240.2490.2490.2490.2490.249-
03 June 20240.2490.2490.2490.2490.249-
31 May 20240.2490.2490.2490.2490.249-
30 May 20240.2500.2500.2480.2490.249516,000
29 May 20240.2400.2400.2260.2260.22652,800
28 May 20240.2500.2500.2500.2500.250-
27 May 20240.2500.2500.2500.2500.250-
24 May 20240.2500.2500.2500.2500.250-
23 May 20240.2500.2500.2500.2500.250-
22 May 20240.2500.2500.2500.2500.25012,000
21 May 20240.2490.2490.2490.2490.249-
20 May 20240.2440.2490.2440.2490.24928,000
17 May 20240.2200.2200.2200.2200.220-
16 May 20240.2200.2200.2200.2200.220-
14 May 20240.2200.2200.2200.2200.220-
13 May 20240.1900.1900.1900.1900.190-
10 May 20240.1900.1900.1900.1900.190-
09 May 20240.2010.2010.1900.1900.190160,000
08 May 20240.2020.2020.1990.2010.201184,000
07 May 20240.2130.2130.2030.2030.20310,000
06 May 20240.2130.2200.2130.2130.21382,000
03 May 20240.2180.2180.2180.2180.218-
02 May 20240.2020.2170.2020.2170.21744,000
30 Apr 20240.1880.1880.1880.1880.188-
29 Apr 20240.1880.1880.1800.1880.188102,000
26 Apr 20240.1880.1880.1880.1880.18816,000
25 Apr 20240.1810.1810.1810.1810.181-
24 Apr 20240.1810.1810.1810.1810.181-
23 Apr 20240.1830.1830.1830.1830.183-
22 Apr 20240.1830.1830.1830.1830.183-
19 Apr 20240.1830.1830.1830.1830.183-
18 Apr 20240.1830.1830.1830.1830.183-
17 Apr 20240.1820.1820.1820.1820.18296,000
16 Apr 20240.1820.1820.1820.1820.182-
15 Apr 20240.1820.1820.1820.1820.182-
12 Apr 20240.1820.1820.1820.1820.1829,200
11 Apr 20240.1820.1820.1820.1820.182-
10 Apr 20240.1960.1960.1960.1960.196-
09 Apr 20240.1960.1960.1960.1960.196-
08 Apr 20240.1960.1960.1960.1960.196-
05 Apr 20240.1960.1960.1960.1960.196-
03 Apr 20240.1960.1960.1960.1960.196-
02 Apr 20240.1960.1960.1960.1960.196-
28 Mar 20240.1960.1960.1960.1960.196-
27 Mar 20240.1960.1960.1960.1960.196-
26 Mar 20240.1960.1960.1960.1960.196-
25 Mar 20240.1960.1960.1960.1960.19655,840
22 Mar 20240.2000.2000.2000.2000.200-
21 Mar 20240.2000.2000.2000.2000.200-
20 Mar 20240.2000.2000.2000.2000.200-
19 Mar 20240.2000.2000.2000.2000.200-
18 Mar 20240.2000.2000.2000.2000.200-
15 Mar 20240.2000.2000.2000.2000.200-
14 Mar 20240.2000.2000.2000.2000.200-
13 Mar 20240.2000.2000.2000.2000.200-
12 Mar 20240.2000.2000.2000.2000.200-
11 Mar 20240.2000.2000.2000.2000.200-
08 Mar 20240.2000.2000.2000.2000.200-
07 Mar 20240.2000.2000.2000.2000.200-
06 Mar 20240.2000.2000.2000.2000.20034,000
05 Mar 20240.2010.2010.2010.2010.201-
04 Mar 20240.2000.2000.2000.2000.20012,000
01 Mar 20240.2100.2100.2100.2100.210-
29 Feb 20240.2110.2110.2110.2110.211-
28 Feb 20240.2140.2140.2140.2140.2148,000
27 Feb 20240.2090.2150.2090.2150.215122,000
26 Feb 20240.2270.2270.2270.2270.227-
23 Feb 20240.2270.2270.2270.2270.227-
22 Feb 20240.2270.2270.2270.2270.227-
21 Feb 20240.2270.2270.2270.2270.227-
20 Feb 20240.2270.2270.2270.2270.227-
19 Feb 20240.2270.2270.2270.2270.227-
16 Feb 20240.2270.2270.2270.2270.227-
15 Feb 20240.1910.2270.1910.2270.22770,600
14 Feb 20240.1890.1890.1890.1890.189-
09 Feb 20240.1890.1890.1890.1890.189-
08 Feb 20240.1880.1880.1880.1880.18820,000
07 Feb 20240.1900.1900.1900.1900.190-
06 Feb 20240.1900.1900.1900.1900.190128,000
05 Feb 20240.1980.1980.1980.1980.198-
02 Feb 20240.1990.1990.1990.1990.19911,600
01 Feb 20240.1990.1990.1990.1990.1999,040
31 Jan 20240.2000.2000.2000.2000.200-
30 Jan 20240.2020.2020.2020.2020.202-
29 Jan 20240.2020.2020.2020.2020.202-
26 Jan 20240.2030.2030.2030.2030.203-
25 Jan 20240.2030.2030.2030.2030.203-
24 Jan 20240.2030.2030.2030.2030.203-
23 Jan 20240.2030.2030.2030.2030.2036,000
22 Jan 20240.2100.2100.2100.2100.210-
19 Jan 20240.2100.2100.2100.2100.210-
18 Jan 20240.2100.2100.2100.2100.210-
17 Jan 20240.2100.2100.2100.2100.210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...