Crypto Flow Technology Limited (8198.HK) HKSE

1.31

+0.02(+1.55%)

Updated at June 03 01:00PM

Currency In HKD

8198.HK Historical Return

If you invested $1000 in Crypto Flow Technology Limited (8198.HK) 10 years ago, it would be worth $617.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,720, while $1000 invested 1 year ago would be worth $623.19. This corresponds to total returns of -38.28%, 72%, -37.68%, respectively, with annualized returns of -4.71%, 11.45%, -37.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8198.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.28	1.29	1.29	1.3	1.27	146,000
June 01, 2026	1.29	1.27	1.27	1.33	1.26	435,200
May 29, 2026	1.33	1.29	1.29	1.33	1.27	176,000
May 28, 2026	1.33	1.32	1.32	1.33	1.32	260,000
May 27, 2026	1.32	1.35	1.35	1.35	1.32	132,000
May 26, 2026	1.31	1.3	1.3	1.39	1.26	1.03M
May 22, 2026	1.36	1.38	1.38	1.38	1.26	1.3M
May 21, 2026	1.45	1.36	1.36	1.45	1.36	436,000
May 20, 2026	1.37	1.44	1.44	1.44	1.37	178,600
May 19, 2026	1.47	1.37	1.37	1.47	1.34	576,000
May 18, 2026	1.64	1.47	1.47	1.64	1.43	496,000
May 15, 2026	1.7	1.64	1.64	1.71	1.64	492,000
May 14, 2026	1.9	1.69	1.69	1.91	1.65	928,000
May 13, 2026	1.52	1.85	1.85	1.9	1.52	2.49M
May 12, 2026	1.27	1.52	1.52	1.52	1.26	938,880
May 11, 2026	1.31	1.27	1.27	1.31	1.2	508,000
May 08, 2026	1.37	1.33	1.33	1.37	1.28	396,000
May 07, 2026	1.43	1.37	1.37	1.43	1.36	404,000
May 06, 2026	1.49	1.44	1.44	1.49	1.43	164,000
May 05, 2026	1.5	1.5	1.5	1.5	1.5	32,000
May 04, 2026	1.5	1.5	1.5	1.54	1.5	100,000
April 30, 2026	1.5	1.5	1.5	1.57	1.47	276,000
April 29, 2026	1.4	1.42	1.42	1.46	1.4	108,000
April 28, 2026	1.54	1.48	1.48	1.54	1.44	100,000
April 27, 2026	1.54	1.49	1.49	1.56	1.49	196,000
April 24, 2026	1.54	1.54	1.54	1.6	1.45	348,800
April 23, 2026	1.6	1.55	1.55	1.6	1.5	92,000
April 22, 2026	1.5	1.6	1.6	1.64	1.5	172,800
April 21, 2026	1.57	1.56	1.56	1.57	1.56	64,000
April 20, 2026	1.7	1.56	1.56	1.7	1.54	172,000
April 17, 2026	1.53	1.7	1.7	1.7	1.52	352,000
April 16, 2026	1.61	1.55	1.55	1.61	1.52	235,200
April 15, 2026	1.67	1.56	1.56	1.67	1.56	56,000
April 14, 2026	1.6	1.55	1.55	1.6	1.55	208,000
April 13, 2026	1.69	1.6	1.6	1.69	1.59	132,000
April 10, 2026	1.68	1.69	1.69	1.79	1.6	734,000
April 09, 2026	1.72	1.68	1.68	1.73	1.65	172,000
April 08, 2026	1.87	1.74	1.74	1.87	1.73	232,000
April 02, 2026	1.82	1.8	1.8	1.82	1.8	36,000
April 01, 2026	1.93	1.82	1.82	1.93	1.78	731,640
March 31, 2026	1.9	1.94	1.94	1.94	1.8	355,600
March 30, 2026	1.88	1.95	1.95	1.95	1.86	160,000
March 27, 2026	1.8	1.88	1.88	2	1.8	552,000
March 26, 2026	1.95	1.96	1.96	2.01	1.82	120,000
March 25, 2026	1.88	1.91	1.91	1.93	1.88	48,000
March 24, 2026	1.9	1.88	1.88	1.9	1.88	96,000
March 23, 2026	1.88	1.9	1.9	1.94	1.88	44,000
March 20, 2026	2.01	1.87	1.87	2.03	1.87	414,697
March 19, 2026	1.95	2	2	2.01	1.95	236,000
March 18, 2026	1.99	1.95	1.95	2.02	1.95	148,000
March 17, 2026	2	1.99	1.99	2	1.91	376,000
March 16, 2026	2	2	2	2.05	1.96	186,000
March 13, 2026	2.1	2.05	2.05	2.16	2.04	172,000
March 12, 2026	2.02	2.11	2.11	2.11	2.02	168,398
March 11, 2026	2.18	2.09	2.09	2.18	2.09	170,000
March 10, 2026	2.25	2.2	2.22	2.25	2.2	48,000
March 09, 2026	2.18	2.25	2.25	2.25	2.1	1.26M
March 06, 2026	1.92	2.17	2.17	2.18	1.92	976,000
March 05, 2026	2	1.96	1.96	2.01	1.95	80,000
March 04, 2026	2	2	2	2	1.99	116,000