Crypto Flow Technology Ltd (8198)

8198
🏛️ Hongkong →
3.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3.71 3.71 3.71 3.71 4.0K
09:35 3.70 3.71 3.70 3.70 24.0K
09:40 3.70 3.70 3.70 3.70 52.0K
10:40 3.66 3.68 3.66 3.68 12.0K
10:45 3.70 3.70 3.70 3.70 48.0K
10:50 3.71 3.75 3.71 3.75 36.0K
10:55 3.73 3.77 3.73 3.77 32.0K
11:05 3.73 3.73 3.73 3.73 20.0K
11:10 3.72 3.72 3.72 3.72 20.0K
11:15 3.71 3.71 3.71 3.71 20.0K
11:25 3.73 3.73 3.73 3.73 24.0K
11:35 3.74 3.74 3.73 3.73 28.0K
11:50 3.74 3.74 3.74 3.74 28.0K
13:00 3.73 3.74 3.70 3.70 8.0K
13:05 3.68 3.68 3.68 3.68 16.0K
13:10 3.70 3.70 3.70 3.70 160.0K
14:15 3.72 3.72 3.72 3.72 44.0K
14:40 3.73 3.73 3.73 3.73 52.0K
15:05 3.71 3.71 3.71 3.71 16.0K
15:10 3.73 3.73 3.73 3.73 4.0K
15:15 3.74 3.74 3.69 3.69 48.0K
15:30 3.73 3.73 3.73 3.73 12.0K
15:35 3.74 3.74 3.70 3.70 12.0K
15:40 3.74 3.74 3.70 3.70 67.4K
15:50 3.72 3.73 3.70 3.73 20.0K
15:55 3.70 3.74 3.70 3.72 28.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3.72 3.78 3.72 3.76 0.7M
2025-09-25 3.72 3.74 3.66 3.74 1.7M
2025-09-24 3.71 3.77 3.66 3.72 0.8M
2025-09-23 3.69 3.79 3.63 3.70 1.9M
2025-09-22 3.73 3.83 3.63 3.77 2.0M
2025-09-19 3.63 3.76 3.61 3.73 2.0M
2025-09-18 3.65 3.69 3.60 3.61 1.2M
2025-09-17 3.73 3.73 3.61 3.64 1.5M
2025-09-16 3.75 3.75 3.64 3.66 1.9M
2025-09-15 3.59 3.75 3.59 3.75 1.8M
2025-09-12 3.74 3.82 3.61 3.64 3.4M
2025-09-11 3.63 3.91 3.55 3.74 4.1M
2025-09-10 3.55 3.78 3.55 3.60 4.1M
2025-09-09 3.48 3.56 3.40 3.56 1.9M
2025-09-08 3.59 3.60 3.40 3.43 1.1M
2025-09-05 3.34 3.55 3.31 3.51 2.2M
2025-09-04 3.55 3.55 3.24 3.31 1.6M
2025-09-03 3.40 3.53 3.32 3.43 0.7M
2025-09-02 3.46 3.50 3.34 3.37 1.9M
2025-09-01 3.60 3.70 3.45 3.45 3.7M
2025-08-29 3.50 3.84 3.50 3.62 4.2M
2025-08-28 3.19 3.58 3.19 3.50 4.5M
2025-08-27 3.21 3.22 3.19 3.21 0.9M
2025-08-26 3.24 3.32 3.17 3.21 1.2M
2025-08-25 3.20 3.26 3.16 3.24 0.7M
2025-08-22 3.25 3.27 3.08 3.20 1.9M
2025-08-21 3.28 3.34 3.19 3.25 1.3M
2025-08-20 3.20 3.30 3.16 3.28 2.1M
2025-08-19 3.17 3.34 3.04 3.28 2.6M
2025-08-18 3.36 3.56 3.10 3.17 3.9M
2025-08-15 3.53 3.53 3.34 3.39 1.8M
2025-08-14 3.32 3.58 3.32 3.53 2.4M
2025-08-13 3.44 3.50 3.29 3.39 1.6M
2025-08-12 3.55 3.55 3.09 3.44 3.5M
2025-08-11 3.77 3.77 3.32 3.37 2.5M
2025-08-08 3.75 3.75 3.48 3.51 2.8M
2025-08-07 3.74 3.91 3.68 3.74 3.2M
2025-08-06 3.55 3.65 3.42 3.59 1.5M
2025-08-05 3.94 4.05 3.47 3.55 7.8M
2025-08-04 3.79 4.00 3.30 3.91 5.4M
2025-08-01 4.30 4.40 3.44 3.62 12.3M
2025-07-31 4.20 4.50 4.20 4.30 7.6M
2025-07-30 5.00 5.00 4.09 4.20 12.3M
2025-07-29 5.05 5.42 4.46 4.95 16.6M
2025-07-28 4.28 4.28 4.28 4.28 0.0M
2025-07-25 4.02 4.28 4.02 4.28 4.6M
2025-07-24 3.97 4.07 3.92 4.02 4.8M
2025-07-23 3.55 4.00 3.55 3.95 9.3M
2025-07-22 3.82 4.18 3.32 3.50 11.2M
2025-07-21 3.45 3.86 3.45 3.70 13.9M
2025-07-18 3.01 3.29 2.96 3.29 6.1M
2025-07-17 2.98 3.18 2.98 3.00 6.0M
2025-07-16 2.70 3.06 2.70 2.85 6.7M
2025-07-15 2.39 2.82 2.39 2.67 5.6M
2025-07-14 2.35 2.48 2.33 2.34 2.9M
2025-07-11 2.32 2.48 2.31 2.32 3.2M
2025-07-10 2.27 2.35 2.27 2.33 1.0M
2025-07-09 2.29 2.29 2.26 2.27 0.4M
2025-07-08 2.30 2.32 2.29 2.29 0.8M
2025-07-07 2.33 2.33 2.32 2.32 0.2M
2025-07-04 2.29 2.32 2.28 2.32 0.5M
2025-07-03 2.24 2.34 2.24 2.31 2.3M
2025-07-02 2.26 2.26 2.25 2.25 1.1M
2025-06-30 2.20 2.29 2.15 2.26 1.7M
2025-06-27 2.27 2.32 2.27 2.29 0.7M
2025-06-26 2.18 2.28 2.18 2.27 0.7M
2025-06-25 2.19 2.22 2.16 2.21 0.8M
2025-06-24 2.24 2.25 2.18 2.18 0.3M
2025-06-23 2.19 2.32 2.16 2.24 1.1M
2025-06-20 2.33 2.33 2.28 2.28 0.1M
2025-06-19 2.26 2.34 2.25 2.33 0.3M
2025-06-18 2.35 2.36 2.25 2.32 0.4M
2025-06-17 2.31 2.43 2.30 2.35 0.7M
2025-06-16 2.14 2.46 2.14 2.32 3.7M
2025-06-13 2.10 2.16 2.10 2.14 1.3M
2025-06-12 2.10 2.15 2.10 2.15 0.7M
2025-06-11 2.10 2.15 2.08 2.12 0.7M
2025-06-10 2.10 2.15 2.09 2.10 0.7M
2025-06-09 2.11 2.19 2.10 2.12 0.3M
2025-06-06 2.13 2.16 2.08 2.11 0.5M
2025-06-05 2.11 2.18 2.11 2.13 0.3M
2025-06-04 2.12 2.20 2.09 2.11 0.5M
2025-06-03 2.11 2.12 2.02 2.07 0.2M
2025-06-02 2.12 2.12 1.99 2.07 0.4M
2025-05-30 2.19 2.19 2.13 2.14 0.1M
2025-05-29 2.25 2.25 2.14 2.19 0.3M
2025-05-28 2.20 2.23 2.15 2.19 0.7M
2025-05-27 2.20 2.20 2.17 2.20 0.0M
2025-05-26 2.12 2.23 2.10 2.17 0.4M
2025-05-23 2.12 2.12 2.10 2.12 0.2M
2025-05-22 2.15 2.15 2.02 2.07 0.2M
2025-05-21 2.09 2.12 2.07 2.11 0.1M
2025-05-20 2.13 2.13 2.05 2.12 0.5M
2025-05-19 1.95 2.22 1.95 2.13 1.3M
2025-05-16 1.77 2.05 1.77 1.95 0.5M
2025-05-15 1.93 1.93 1.71 1.79 2.2M
2025-05-14 1.96 1.98 1.94 1.94 0.4M
2025-05-13 1.98 1.98 1.96 1.96 0.2M
2025-05-12 1.99 2.00 1.96 1.98 0.4M
2025-05-09 1.97 2.00 1.97 1.99 0.1M
2025-05-08 2.00 2.00 1.98 1.98 0.2M
2025-05-07 1.99 2.04 1.97 2.00 1.5M
2025-05-06 1.96 2.02 1.96 1.99 0.9M
2025-05-02 1.95 2.05 1.95 2.03 0.3M
2025-04-30 1.95 2.03 1.95 2.02 1.2M
2025-04-29 2.00 2.04 1.98 2.00 0.7M
2025-04-28 2.05 2.06 2.01 2.04 1.2M
2025-04-25 1.95 2.14 1.95 2.14 0.7M
2025-04-24 2.10 2.10 2.01 2.09 0.8M
2025-04-23 1.99 2.11 1.91 2.09 0.8M
2025-04-22 2.06 2.25 2.06 2.07 0.7M
2025-04-17 2.10 2.13 2.00 2.06 2.2M
2025-04-16 2.15 2.15 2.11 2.13 0.5M
2025-04-15 2.15 2.20 2.15 2.20 0.5M
2025-04-14 2.19 2.32 2.10 2.22 1.4M
2025-04-11 2.22 2.34 2.14 2.19 1.4M
2025-04-10 2.20 2.40 2.18 2.25 2.7M
2025-04-09 2.18 2.32 2.09 2.19 3.1M
2025-04-08 1.80 2.25 1.80 2.25 4.1M
2025-04-07 1.80 1.81 1.69 1.74 4.4M
2025-04-03 1.83 1.83 1.77 1.79 0.5M
2025-04-02 1.81 1.83 1.79 1.81 0.8M
2025-04-01 1.85 1.88 1.79 1.81 0.5M
2025-03-31 1.78 1.88 1.74 1.85 1.2M
2025-03-28 1.84 1.98 1.84 1.92 0.9M
2025-03-27 1.92 1.94 1.80 1.91 1.9M
2025-03-26 2.02 2.02 1.60 1.91 3.4M
2025-03-25 2.34 2.34 2.00 2.00 3.3M
2025-03-24 2.56 2.75 2.04 2.34 4.9M
2025-03-21 2.65 2.66 2.24 2.56 5.2M
2025-03-20 1.96 2.48 1.96 2.44 8.2M
2025-03-19 1.86 1.98 1.77 1.96 5.2M
2025-03-18 1.60 1.97 1.60 1.97 13.4M
2025-03-17 1.15 1.54 1.15 1.52 7.9M
2025-03-14 1.08 1.16 1.08 1.15 2.9M
2025-03-13 1.12 1.14 1.07 1.10 1.2M
2025-03-12 1.10 1.16 0.98 1.09 4.9M
2025-03-11 1.01 1.16 1.00 1.10 3.9M
2025-03-10 1.00 1.00 0.96 1.00 5.1M
2025-03-07 1.00 1.00 0.95 1.00 2.1M
2025-03-06 0.93 0.98 0.91 0.98 1.7M
2025-03-05 0.89 0.96 0.89 0.95 1.1M
2025-03-04 0.89 0.92 0.89 0.89 0.6M
2025-03-03 0.88 0.90 0.88 0.90 1.9M
2025-02-28 0.90 0.90 0.86 0.87 1.6M
2025-02-27 0.90 0.93 0.88 0.90 1.3M
2025-02-26 0.97 1.04 0.88 0.93 9.0M
2025-02-25 1.04 1.04 0.85 0.97 9.4M
2025-02-24 0.56 1.11 0.56 0.91 15.7M
2025-02-21 0.42 0.56 0.42 0.50 7.6M
2025-02-20 0.39 0.46 0.35 0.38 2.2M
2025-02-19 0.43 0.45 0.35 0.35 0.5M
2025-02-18 0.34 0.44 0.34 0.44 1.2M
2025-02-17 0.34 0.34 0.34 0.34 0.0M
2025-02-14 0.32 0.35 0.31 0.31 0.3M
2025-02-13 0.32 0.32 0.32 0.32 0.1M
2025-02-12 0.32 0.35 0.31 0.31 0.2M
2025-02-11 0.30 0.30 0.30 0.30 0.1M
2025-02-10 0.31 0.33 0.29 0.30 0.4M
2025-02-07 0.29 0.29 0.29 0.29 0.1M
2025-02-06 0.28 0.28 0.28 0.29 0.0M
2025-02-05 0.29 0.29 0.29 0.29 0.0M
2025-02-04 0.29 0.29 0.29 0.29 0.0M
2025-02-03 0.28 0.28 0.28 0.28 0.0M
2025-01-28 0.25 0.25 0.25 0.26 0.0M
2025-01-27 0.25 0.25 0.25 0.31 0.0M
2025-01-24 0.31 0.32 0.30 0.31 0.1M
2025-01-23 0.25 0.25 0.25 0.25 0.0M
2025-01-22 0.34 0.34 0.25 0.25 0.0M
2025-01-21 0.28 0.28 0.28 0.28 0.0M
2025-01-20 0.28 0.28 0.28 0.28 0.0M
2025-01-17 0.28 0.28 0.28 0.28 0.0M
2025-01-16 0.25 0.28 0.25 0.28 0.1M
2025-01-15 0.25 0.25 0.25 0.25 0.0M
2025-01-14 0.25 0.25 0.25 0.25 0.0M
2025-01-13 0.25 0.25 0.25 0.25 0.0M
2025-01-10 0.25 0.25 0.25 0.25 0.0M
2025-01-09 0.25 0.25 0.25 0.25 0.0M
2025-01-08 0.25 0.25 0.25 0.25 0.0M
2025-01-07 0.25 0.25 0.25 0.25 0.0M
2025-01-06 0.25 0.25 0.25 0.25 0.0M
2025-01-03 0.25 0.26 0.25 0.26 0.0M
2025-01-02 0.25 0.25 0.25 0.25 0.0M