BitStrat Holdings Limited (HKG:6113)
Hong Kong
· Delayed Price · Currency is HKD 1.720
0.00 (0.00%)
Mar 5, 2026, 1:33 PM HKT
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 5, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.78% | 4,000 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 24,000 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.53 | 1.68 | 1.68 | -4.55% | 22,000 |
| Mar 2, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.76 | -0.56% | 6,000 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Feb 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 34,000 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 6,000 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 23, 2026 | 1.76 | 1.76 | 1.50 | 1.76 | 1.76 | - | 8,000 |
| Feb 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 6,000 |
| Feb 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 7,000 |
| Feb 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 18,000 |
| Feb 5, 2026 | 1.67 | 1.81 | 1.51 | 1.79 | 1.79 | -3.76% | 56,000 |
| Feb 4, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 8,000 |
| Feb 3, 2026 | 1.85 | 1.95 | 1.73 | 1.85 | 1.85 | -6.57% | 36,000 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jan 30, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | - | 10,000 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.99 | 1.98 | 1.98 | - | 12,000 |
| Jan 28, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -5.71% | 6,000 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 26, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 4.48% | 4,000 |
| Jan 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Jan 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 2,000 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 12,000 |
| Jan 20, 2026 | 2.09 | 2.09 | 1.92 | 1.99 | 1.99 | 4.19% | 24,000 |
| Jan 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jan 16, 2026 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | -4.52% | 18,000 |
| Jan 15, 2026 | 2.01 | 2.01 | 1.93 | 1.99 | 1.99 | -0.50% | 10,000 |
| Jan 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 2,000 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.00 | 2.10 | 2.10 | 0.96% | 32,000 |
| Jan 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 8,000 |
| Jan 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,000 |
| Jan 6, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 20,000 |
| Jan 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 4,000 |
| Jan 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 6,000 |
| Dec 31, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | 20,000 |
| Dec 30, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 24,000 |
| Dec 29, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | -8.10% | 6,000 |
| Dec 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,000 |
| Dec 23, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 7.14% | 32,000 |
| Dec 22, 2025 | 1.98 | 2.00 | 1.98 | 1.96 | 1.96 | 3.16% | 22,000 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Dec 18, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | 0.53% | 14,000 |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 2,000 |
| Dec 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,000 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 26,000 |
| Dec 12, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | 2.70% | 10,000 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 4,000 |
| Dec 10, 2025 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 44,000 |
| Dec 9, 2025 | 1.86 | 1.86 | 1.77 | 1.84 | 1.84 | -3.66% | 42,000 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.83 | 1.91 | 1.91 | -4.50% | 84,000 |
| Dec 5, 2025 | 2.10 | 2.16 | 2.00 | 2.00 | 2.00 | 0.50% | 36,000 |
| Dec 4, 2025 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | 1.53% | 42,000 |
| Dec 3, 2025 | 2.02 | 2.09 | 1.86 | 1.96 | 1.96 | -9.26% | 104,000 |
| Dec 2, 2025 | 2.10 | 2.20 | 1.85 | 2.16 | 2.16 | 2.86% | 186,000 |
| Dec 1, 2025 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | -0.94% | 16,000 |
| Nov 28, 2025 | 2.12 | 2.18 | 1.96 | 2.12 | 2.12 | - | 68,000 |
| Nov 27, 2025 | 2.29 | 2.38 | 1.96 | 2.12 | 2.12 | -7.42% | 168,000 |
| Nov 26, 2025 | 2.06 | 2.29 | 2.06 | 2.29 | 2.29 | - | 40,000 |
| Nov 25, 2025 | 2.23 | 2.37 | 2.03 | 2.29 | 2.29 | - | 38,000 |
| Nov 24, 2025 | 2.00 | 2.29 | 2.00 | 2.29 | 2.29 | 8.53% | 40,000 |
| Nov 21, 2025 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | -2.76% | 28,000 |
| Nov 20, 2025 | 1.96 | 2.17 | 1.92 | 2.17 | 2.17 | 3.33% | 194,000 |
| Nov 19, 2025 | 2.25 | 2.27 | 2.00 | 2.10 | 2.10 | - | 111,980 |
| Nov 18, 2025 | 2.21 | 2.34 | 2.00 | 2.10 | 2.10 | -4.55% | 96,000 |
| Nov 17, 2025 | 2.42 | 2.46 | 2.19 | 2.20 | 2.20 | -8.33% | 114,000 |
| Nov 14, 2025 | 2.50 | 2.66 | 2.40 | 2.40 | 2.40 | -4.38% | 144,000 |
| Nov 13, 2025 | 2.63 | 2.63 | 2.40 | 2.51 | 2.51 | -3.46% | 262,000 |
| Nov 12, 2025 | 2.67 | 2.76 | 2.60 | 2.60 | 2.60 | -2.99% | 96,000 |
| Nov 11, 2025 | 2.70 | 2.82 | 2.61 | 2.68 | 2.68 | -0.74% | 84,000 |
| Nov 10, 2025 | 2.61 | 2.84 | 2.55 | 2.70 | 2.70 | - | 170,000 |
| Nov 7, 2025 | 2.92 | 2.97 | 2.55 | 2.70 | 2.70 | -8.47% | 608,000 |
| Nov 6, 2025 | 3.47 | 3.47 | 2.65 | 2.95 | 2.95 | -14.49% | 656,000 |
| Nov 5, 2025 | 3.58 | 3.65 | 3.30 | 3.45 | 3.45 | -5.48% | 284,000 |
| Nov 4, 2025 | 3.71 | 3.71 | 3.55 | 3.65 | 3.65 | -2.14% | 40,000 |
| Nov 3, 2025 | 3.71 | 3.73 | 3.66 | 3.73 | 3.73 | -0.80% | 30,000 |
| Oct 31, 2025 | 3.70 | 3.85 | 3.70 | 3.76 | 3.76 | -2.08% | 56,000 |
| Oct 30, 2025 | 3.86 | 3.87 | 3.77 | 3.84 | 3.84 | 1.05% | 84,000 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.73 | 3.80 | 3.80 | -4.28% | 88,000 |
| Oct 27, 2025 | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | 6.15% | 50,000 |
| Oct 24, 2025 | 3.79 | 3.97 | 3.74 | 3.74 | 3.74 | -0.27% | 184,000 |
| Oct 23, 2025 | 3.88 | 3.88 | 3.70 | 3.75 | 3.75 | -2.85% | 96,000 |
| Oct 22, 2025 | 4.06 | 4.06 | 3.84 | 3.86 | 3.86 | -4.22% | 172,000 |
| Oct 21, 2025 | 4.30 | 4.37 | 4.02 | 4.03 | 4.03 | 0.75% | 160,000 |
| Oct 20, 2025 | 3.98 | 4.08 | 3.85 | 4.00 | 4.00 | 7.53% | 144,000 |
| Oct 17, 2025 | 4.02 | 4.07 | 3.63 | 3.72 | 3.72 | -8.60% | 540,000 |
| Oct 16, 2025 | 4.25 | 4.27 | 3.88 | 4.07 | 4.07 | -8.95% | 994,000 |
| Oct 15, 2025 | 4.16 | 4.50 | 4.16 | 4.47 | 4.47 | 7.19% | 518,000 |
| Oct 14, 2025 | 4.68 | 4.70 | 4.17 | 4.17 | 4.17 | -9.15% | 678,000 |
| Oct 13, 2025 | 4.45 | 4.79 | 4.41 | 4.59 | 4.59 | -1.71% | 820,000 |
| Oct 10, 2025 | 4.58 | 4.83 | 4.56 | 4.67 | 4.67 | -0.43% | 612,000 |