BitStrat Holdings Limited (HKG:6113)
Hong Kong
· Delayed Price · Currency is HKD 2.250
-0.330 (-12.79%)
Apr 29, 2026, 4:08 PM HKT
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.61 | 2.61 | 2.23 | 2.25 | 2.25 | -12.79% | 240,000 |
| Apr 28, 2026 | 2.54 | 2.88 | 2.44 | 2.58 | 2.58 | -7.86% | 218,000 |
| Apr 27, 2026 | 3.28 | 3.28 | 2.15 | 2.80 | 2.80 | -14.63% | 884,000 |
| Apr 24, 2026 | 2.52 | 3.50 | 2.46 | 3.28 | 3.28 | 33.33% | 798,000 |
| Apr 23, 2026 | 1.60 | 2.54 | 1.60 | 2.46 | 2.46 | 53.75% | 428,000 |
| Apr 22, 2026 | 1.36 | 1.60 | 1.36 | 1.60 | 1.60 | 9.59% | 26,000 |
| Apr 21, 2026 | 1.49 | 1.55 | 1.38 | 1.46 | 1.46 | -2.67% | 370,000 |
| Apr 20, 2026 | 1.35 | 1.50 | 1.21 | 1.50 | 1.50 | 17.19% | 156,000 |
| Apr 17, 2026 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 10.34% | 60,000 |
| Apr 16, 2026 | 1.13 | 1.29 | 1.08 | 1.16 | 1.16 | 4.50% | 32,000 |
| Apr 15, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 38,000 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -2.70% | 20,000 |
| Apr 13, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | -2.63% | 12,000 |
| Apr 10, 2026 | 1.09 | 1.14 | 1.06 | 1.14 | 1.14 | 0.88% | 80,000 |
| Apr 9, 2026 | 1.13 | 1.18 | 1.09 | 1.13 | 1.13 | -1.74% | 72,000 |
| Apr 8, 2026 | 1.21 | 1.21 | 1.06 | 1.15 | 1.15 | -4.17% | 80,000 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 22,000 |
| Apr 1, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 12,000 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | 1.57% | 36,000 |
| Mar 30, 2026 | 1.23 | 1.40 | 1.22 | 1.27 | 1.27 | -1.55% | 266,000 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.20 | 1.29 | 1.29 | -4.44% | 118,000 |
| Mar 26, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 226,000 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.29 | 1.36 | 1.36 | -11.11% | 290,000 |
| Mar 24, 2026 | 1.43 | 1.53 | 1.40 | 1.53 | 1.53 | 3.38% | 50,000 |
| Mar 23, 2026 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | -4.52% | 80,000 |
| Mar 20, 2026 | 1.53 | 1.56 | 1.43 | 1.55 | 1.55 | 0.65% | 38,000 |
| Mar 19, 2026 | 1.36 | 1.57 | 1.36 | 1.54 | 1.54 | -3.14% | 16,000 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.46 | 1.59 | 1.59 | -1.24% | 18,000 |
| Mar 17, 2026 | 1.45 | 1.62 | 1.39 | 1.61 | 1.61 | 6.62% | 156,000 |
| Mar 16, 2026 | 1.36 | 1.52 | 1.36 | 1.51 | 1.51 | -1.95% | 34,000 |
| Mar 13, 2026 | 1.54 | 1.59 | 1.32 | 1.54 | 1.54 | -1.91% | 214,000 |
| Mar 12, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | -2.48% | 34,000 |
| Mar 11, 2026 | 1.60 | 1.68 | 1.55 | 1.61 | 1.61 | -6.40% | 168,000 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| 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 |