Bitfire Group Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 1.890
+0.005 (0.27%)
Aug 12, 2026, 3:49 PM HKT
Bitfire Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.87 | 1.91 | 1.84 | 1.89 | 1.89 | 0.53% | 343,000 |
| Aug 10, 2026 | 1.78 | 1.96 | 1.78 | 1.88 | 1.88 | 5.34% | 800,000 |
| Aug 7, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 244,500 |
| Aug 6, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 413,500 |
| Aug 5, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 702,716 |
| Aug 4, 2026 | 1.80 | 1.87 | 1.78 | 1.83 | 1.83 | 1.67% | 235,500 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 62,000 |
| Jul 31, 2026 | 1.79 | 1.86 | 1.77 | 1.83 | 1.83 | 2.23% | 286,000 |
| Jul 30, 2026 | 1.80 | 1.85 | 1.75 | 1.79 | 1.79 | -2.19% | 1,153,500 |
| Jul 29, 2026 | 1.83 | 1.93 | 1.82 | 1.83 | 1.83 | - | 410,200 |
| Jul 28, 2026 | 1.86 | 1.95 | 1.80 | 1.83 | 1.83 | -1.61% | 260,500 |
| Jul 27, 2026 | 1.86 | 1.93 | 1.75 | 1.86 | 1.86 | -2.62% | 1,202,500 |
| Jul 24, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.52% | 57,500 |
| Jul 23, 2026 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -1.54% | 194,451 |
| Jul 22, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -3.94% | 181,059 |
| Jul 21, 2026 | 1.92 | 2.03 | 1.91 | 2.03 | 2.03 | 4.10% | 101,000 |
| Jul 20, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 11,000 |
| Jul 17, 2026 | 2.06 | 2.06 | 1.90 | 1.95 | 1.95 | -6.70% | 740,500 |
| Jul 16, 2026 | 2.12 | 2.18 | 2.06 | 2.09 | 2.09 | 1.46% | 142,755 |
| Jul 15, 2026 | 2.08 | 2.14 | 2.06 | 2.06 | 2.06 | -0.96% | 132,000 |
| Jul 14, 2026 | 2.07 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 102,000 |
| Jul 13, 2026 | 2.14 | 2.17 | 2.10 | 2.10 | 2.10 | -5.83% | 113,500 |
| Jul 10, 2026 | 2.16 | 2.33 | 2.13 | 2.23 | 2.23 | 4.21% | 1,739,863 |
| Jul 9, 2026 | 2.02 | 2.21 | 1.97 | 2.14 | 2.14 | 5.94% | 1,073,500 |
| Jul 8, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -2.42% | 435,000 |
| Jul 7, 2026 | 1.91 | 2.10 | 1.91 | 2.07 | 2.07 | 8.95% | 1,400,000 |
| Jul 6, 2026 | 1.92 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 316,109 |
| Jul 3, 2026 | 1.84 | 1.94 | 1.80 | 1.92 | 1.92 | 8.47% | 468,000 |
| Jul 2, 2026 | 1.79 | 1.82 | 1.74 | 1.77 | 1.77 | -1.12% | 765,200 |
| Jun 30, 2026 | 1.82 | 1.93 | 1.79 | 1.79 | 1.79 | -1.65% | 541,000 |
| Jun 29, 2026 | 1.79 | 1.91 | 1.79 | 1.82 | 1.82 | 1.11% | 491,000 |
| Jun 26, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -3.23% | 250,000 |
| Jun 25, 2026 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -2.62% | 763,000 |
| Jun 24, 2026 | 1.99 | 1.99 | 1.85 | 1.91 | 1.91 | 1.06% | 534,500 |
| Jun 23, 2026 | 1.99 | 1.99 | 1.85 | 1.89 | 1.89 | 1.61% | 441,500 |
| Jun 22, 2026 | 1.87 | 1.95 | 1.83 | 1.86 | 1.86 | -1.06% | 555,000 |
| Jun 18, 2026 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -4.08% | 470,784 |
| Jun 17, 2026 | 1.93 | 1.99 | 1.88 | 1.96 | 1.96 | 1.55% | 344,500 |
| Jun 16, 2026 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 1.05% | 323,000 |
| Jun 15, 2026 | 1.95 | 2.00 | 1.90 | 1.91 | 1.91 | -2.05% | 453,053 |
| Jun 12, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 497,008 |
| Jun 11, 2026 | 1.91 | 1.97 | 1.83 | 1.93 | 1.93 | 1.05% | 545,657 |
| Jun 10, 2026 | 1.81 | 1.93 | 1.77 | 1.91 | 1.91 | 5.52% | 414,277 |
| Jun 9, 2026 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -4.23% | 1,497,703 |
| Jun 8, 2026 | 1.96 | 1.98 | 1.86 | 1.89 | 1.89 | -5.50% | 1,248,500 |
| Jun 5, 2026 | 2.03 | 2.11 | 2.00 | 2.00 | 2.00 | -1.48% | 738,500 |
| Jun 4, 2026 | 2.04 | 2.04 | 1.97 | 2.03 | 2.03 | -0.98% | 1,177,000 |
| Jun 3, 2026 | 2.05 | 2.15 | 2.04 | 2.05 | 2.05 | -3.76% | 863,300 |
| Jun 2, 2026 | 2.11 | 2.13 | 2.05 | 2.13 | 2.13 | 0.95% | 1,142,779 |
| Jun 1, 2026 | 2.14 | 2.20 | 2.11 | 2.11 | 2.11 | -0.94% | 526,500 |