Skip to main content
Bitfire Group Holdings Limited (HKG:1611)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.710
-0.210 (-7.19%)
Apr 29, 2026, 4:08 PM HKT

Bitfire Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.922.922.702.712.71-7.19%2,194,669
Apr 28, 20262.872.952.762.922.921.74%818,831
Apr 27, 20262.872.952.812.872.87-1,057,671
Apr 24, 20263.043.072.812.872.87-4.33%2,289,681
Apr 23, 20263.203.202.963.003.00-4.76%2,927,000
Apr 22, 20262.983.252.813.153.155.70%4,110,002
Apr 21, 20262.803.182.602.982.987.58%9,654,000
Apr 20, 20262.502.892.462.772.7717.87%9,354,454
Apr 17, 20262.342.382.292.352.350.86%310,000
Apr 16, 20262.302.362.302.332.331.30%250,500
Apr 15, 20262.392.442.302.302.30-1.29%532,852
Apr 14, 20262.352.392.312.332.331.30%281,500
Apr 13, 20262.422.422.262.302.30-5.35%790,168
Apr 10, 20262.272.542.272.432.437.05%2,101,511
Apr 9, 20262.272.332.252.272.270.44%643,500
Apr 8, 20262.002.352.002.262.266.60%1,618,500
Apr 2, 20262.152.212.112.122.12-3.64%812,000
Apr 1, 20262.192.252.172.202.20-371,000
Mar 31, 20262.282.282.162.202.20-0.45%248,500
Mar 30, 20262.262.262.142.212.21-2.21%634,000
Mar 27, 20262.292.322.252.262.26-1.31%414,500
Mar 26, 20262.332.342.262.292.29-2.14%320,500
Mar 25, 20262.302.402.292.342.342.18%1,163,500
Mar 24, 20262.322.362.282.292.29-1.29%562,500
Mar 23, 20262.252.472.212.322.322.20%729,500
Mar 20, 20262.392.602.272.272.27-5.02%1,512,151
Mar 19, 20262.552.542.392.392.39-6.27%1,118,700
Mar 18, 20262.502.582.452.552.554.08%687,500
Mar 17, 20262.582.632.452.452.45-2.78%1,834,800
Mar 16, 20262.542.642.472.522.52-0.79%1,235,500
Mar 13, 20262.422.552.402.542.544.96%556,500
Mar 12, 20262.482.502.372.422.42-2.42%1,239,012
Mar 11, 20262.532.592.462.482.48-1.98%1,004,500
Mar 10, 20262.402.602.392.532.536.75%3,167,000
Mar 9, 20262.312.402.162.372.37-1.66%3,278,500
Mar 6, 20262.372.532.332.412.411.69%2,537,000
Mar 5, 20262.302.452.302.372.376.76%2,224,000
Mar 4, 20262.132.352.052.222.224.23%2,583,436
Mar 3, 20262.252.302.122.132.13-4.48%1,324,408
Mar 2, 20262.302.302.162.232.23-3.04%1,043,000
Feb 27, 20262.412.422.292.302.30-4.17%1,409,000
Feb 26, 20262.502.622.392.402.400.84%2,525,056
Feb 25, 20262.292.432.292.382.383.93%1,988,500
Feb 24, 20262.462.482.192.292.29-6.15%2,374,000
Feb 23, 20262.342.522.342.442.443.83%1,217,000
Feb 20, 20262.342.472.282.352.35-1,130,484
Feb 16, 20262.402.402.282.352.35-2.08%474,328
Feb 13, 20262.392.402.282.402.400.42%1,315,431
Feb 12, 20262.572.602.342.392.39-7.00%2,347,936
Feb 11, 20262.402.572.402.572.577.53%2,731,612
Feb 10, 20262.362.452.362.392.392.14%1,243,000
Feb 9, 20262.272.402.262.342.349.86%1,281,500
Feb 6, 20262.302.302.122.132.13-7.79%2,321,147
Feb 5, 20262.262.322.232.312.31-1,324,000
Feb 4, 20262.302.372.282.312.31-0.86%1,075,156
Feb 3, 20262.402.462.322.332.33-2.10%1,298,712
Feb 2, 20262.532.532.382.382.38-6.30%1,926,939
Jan 30, 20262.642.682.532.542.54-8.96%2,042,400
Jan 29, 20262.702.812.692.792.790.72%1,776,000
Jan 28, 20262.802.842.732.772.77-1.07%1,403,000
Jan 27, 20262.832.872.782.802.80-1.06%1,034,000
Jan 26, 20262.782.892.772.832.83-2.41%1,373,084
Jan 23, 20262.803.002.782.902.905.07%1,692,500
Jan 22, 20262.752.812.702.762.762.22%803,500
Jan 21, 20262.752.752.662.702.70-2.17%1,637,200
Jan 20, 20262.862.862.752.762.76-3.50%1,452,000
Jan 19, 20262.842.982.842.862.86-4.98%1,804,500
Jan 16, 20262.993.122.953.013.010.67%1,809,000
Jan 15, 20263.233.232.942.992.99-5.97%2,369,500
Jan 14, 20263.053.303.053.183.187.43%4,921,000
Jan 13, 20263.013.112.932.962.96-1.00%1,615,500
Jan 12, 20262.903.022.782.992.993.46%1,938,000
Jan 9, 20262.842.942.722.892.896.25%1,119,852
Jan 8, 20262.752.822.702.722.72-2.16%792,500
Jan 7, 20262.932.932.752.782.78-4.79%1,093,500
Jan 6, 20262.983.042.842.922.92-1.35%1,576,600
Jan 5, 20262.723.042.682.962.969.23%3,494,425
Jan 2, 20262.522.732.522.712.717.11%1,284,500
Dec 31, 20252.502.592.482.532.53-1.56%537,500
Dec 30, 20252.602.642.472.572.57-1.53%2,153,260
Dec 29, 20252.602.722.572.612.610.38%1,748,000
Dec 24, 20252.612.732.602.602.60-2.99%1,512,000
Dec 23, 20252.792.822.682.682.68-3.25%1,511,408
Dec 22, 20252.832.942.772.772.77-2.12%1,519,700
Dec 19, 20252.822.932.822.832.830.35%899,374
Dec 18, 20252.822.842.782.822.82-1.40%304,500
Dec 17, 20252.883.002.782.862.86-0.69%1,111,056
Dec 16, 20252.872.912.822.882.88-3.03%1,011,500
Dec 15, 20253.053.052.952.972.97-3.57%694,500
Dec 12, 20252.923.082.923.083.085.48%1,382,059
Dec 11, 20253.003.032.882.922.92-4.26%1,403,500
Dec 10, 20253.083.132.993.053.050.66%3,057,000
Dec 9, 20253.083.113.013.033.03-2.88%1,694,000
Dec 8, 20253.123.143.073.123.12-579,204
Dec 5, 20253.173.183.093.123.120.97%915,900
Dec 4, 20253.153.213.073.093.09-0.96%1,236,500
Dec 3, 20253.103.233.053.123.122.30%2,026,556
Dec 2, 20253.053.062.933.053.05-1.29%1,703,500
Dec 1, 20253.373.372.983.093.09-9.12%4,098,640
Nov 28, 20253.413.453.253.403.40-0.29%1,809,757