Bitfire Group Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 2.870
-0.130 (-4.33%)
Apr 24, 2026, 4:08 PM HKT
Bitfire Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.04 | 3.07 | 2.81 | 2.87 | 2.87 | -4.33% | 2,289,681 |
| Apr 23, 2026 | 3.20 | 3.20 | 2.96 | 3.00 | 3.00 | -4.76% | 2,927,000 |
| Apr 22, 2026 | 2.98 | 3.25 | 2.81 | 3.15 | 3.15 | 5.70% | 4,110,002 |
| Apr 21, 2026 | 2.80 | 3.18 | 2.60 | 2.98 | 2.98 | 7.58% | 9,654,000 |
| Apr 20, 2026 | 2.50 | 2.89 | 2.46 | 2.77 | 2.77 | 17.87% | 9,354,454 |
| Apr 17, 2026 | 2.34 | 2.38 | 2.29 | 2.35 | 2.35 | 0.86% | 310,000 |
| Apr 16, 2026 | 2.30 | 2.36 | 2.30 | 2.33 | 2.33 | 1.30% | 250,500 |
| Apr 15, 2026 | 2.39 | 2.44 | 2.30 | 2.30 | 2.30 | -1.29% | 532,852 |
| Apr 14, 2026 | 2.35 | 2.39 | 2.31 | 2.33 | 2.33 | 1.30% | 281,500 |
| Apr 13, 2026 | 2.42 | 2.42 | 2.26 | 2.30 | 2.30 | -5.35% | 790,168 |
| Apr 10, 2026 | 2.27 | 2.54 | 2.27 | 2.43 | 2.43 | 7.05% | 2,101,511 |
| Apr 9, 2026 | 2.27 | 2.33 | 2.25 | 2.27 | 2.27 | 0.44% | 643,500 |
| Apr 8, 2026 | 2.00 | 2.35 | 2.00 | 2.26 | 2.26 | 6.60% | 1,618,500 |
| Apr 2, 2026 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | -3.64% | 812,000 |
| Apr 1, 2026 | 2.19 | 2.25 | 2.17 | 2.20 | 2.20 | - | 371,000 |
| Mar 31, 2026 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | -0.45% | 248,500 |
| Mar 30, 2026 | 2.26 | 2.26 | 2.14 | 2.21 | 2.21 | -2.21% | 634,000 |
| Mar 27, 2026 | 2.29 | 2.32 | 2.25 | 2.26 | 2.26 | -1.31% | 414,500 |
| Mar 26, 2026 | 2.33 | 2.34 | 2.26 | 2.29 | 2.29 | -2.14% | 320,500 |
| Mar 25, 2026 | 2.30 | 2.40 | 2.29 | 2.34 | 2.34 | 2.18% | 1,163,500 |
| Mar 24, 2026 | 2.32 | 2.36 | 2.28 | 2.29 | 2.29 | -1.29% | 562,500 |
| Mar 23, 2026 | 2.25 | 2.47 | 2.21 | 2.32 | 2.32 | 2.20% | 729,500 |
| Mar 20, 2026 | 2.39 | 2.60 | 2.27 | 2.27 | 2.27 | -5.02% | 1,512,151 |
| Mar 19, 2026 | 2.55 | 2.54 | 2.39 | 2.39 | 2.39 | -6.27% | 1,118,700 |
| Mar 18, 2026 | 2.50 | 2.58 | 2.45 | 2.55 | 2.55 | 4.08% | 687,500 |
| Mar 17, 2026 | 2.58 | 2.63 | 2.45 | 2.45 | 2.45 | -2.78% | 1,834,800 |
| Mar 16, 2026 | 2.54 | 2.64 | 2.47 | 2.52 | 2.52 | -0.79% | 1,235,500 |
| Mar 13, 2026 | 2.42 | 2.55 | 2.40 | 2.54 | 2.54 | 4.96% | 556,500 |
| Mar 12, 2026 | 2.48 | 2.50 | 2.37 | 2.42 | 2.42 | -2.42% | 1,239,012 |
| Mar 11, 2026 | 2.53 | 2.59 | 2.46 | 2.48 | 2.48 | -1.98% | 1,004,500 |
| Mar 10, 2026 | 2.40 | 2.60 | 2.39 | 2.53 | 2.53 | 6.75% | 3,167,000 |
| Mar 9, 2026 | 2.31 | 2.40 | 2.16 | 2.37 | 2.37 | -1.66% | 3,278,500 |
| Mar 6, 2026 | 2.37 | 2.53 | 2.33 | 2.41 | 2.41 | 1.69% | 2,537,000 |
| Mar 5, 2026 | 2.30 | 2.45 | 2.30 | 2.37 | 2.37 | 6.76% | 2,224,000 |
| Mar 4, 2026 | 2.13 | 2.35 | 2.05 | 2.22 | 2.22 | 4.23% | 2,583,436 |
| Mar 3, 2026 | 2.25 | 2.30 | 2.12 | 2.13 | 2.13 | -4.48% | 1,324,408 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.16 | 2.23 | 2.23 | -3.04% | 1,043,000 |
| Feb 27, 2026 | 2.41 | 2.42 | 2.29 | 2.30 | 2.30 | -4.17% | 1,409,000 |
| Feb 26, 2026 | 2.50 | 2.62 | 2.39 | 2.40 | 2.40 | 0.84% | 2,525,056 |
| Feb 25, 2026 | 2.29 | 2.43 | 2.29 | 2.38 | 2.38 | 3.93% | 1,988,500 |
| Feb 24, 2026 | 2.46 | 2.48 | 2.19 | 2.29 | 2.29 | -6.15% | 2,374,000 |
| Feb 23, 2026 | 2.34 | 2.52 | 2.34 | 2.44 | 2.44 | 3.83% | 1,217,000 |
| Feb 20, 2026 | 2.34 | 2.47 | 2.28 | 2.35 | 2.35 | - | 1,130,484 |
| Feb 16, 2026 | 2.40 | 2.40 | 2.28 | 2.35 | 2.35 | -2.08% | 474,328 |
| Feb 13, 2026 | 2.39 | 2.40 | 2.28 | 2.40 | 2.40 | 0.42% | 1,315,431 |
| Feb 12, 2026 | 2.57 | 2.60 | 2.34 | 2.39 | 2.39 | -7.00% | 2,347,936 |
| Feb 11, 2026 | 2.40 | 2.57 | 2.40 | 2.57 | 2.57 | 7.53% | 2,731,612 |
| Feb 10, 2026 | 2.36 | 2.45 | 2.36 | 2.39 | 2.39 | 2.14% | 1,243,000 |
| Feb 9, 2026 | 2.27 | 2.40 | 2.26 | 2.34 | 2.34 | 9.86% | 1,281,500 |
| Feb 6, 2026 | 2.30 | 2.30 | 2.12 | 2.13 | 2.13 | -7.79% | 2,321,147 |