Bitfire Group Holdings Limited (HKG:1611)
Hong Kong · Delayed Price · Currency is HKD 1.685
+0.070 (4.33%)
Nov 4, 2026, 4:08 PM HKT
Bitfire Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 4.33% | 87,960 |
| Nov 3, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.71% | 134,775 |
| Nov 2, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | 1.84% | 120,000 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.59 | 1.63 | 1.63 | 2.19% | 389,000 |
| Oct 29, 2026 | 1.75 | 1.78 | 1.59 | 1.60 | 1.60 | -6.18% | 384,500 |
| Oct 28, 2026 | 1.59 | 1.74 | 1.59 | 1.70 | 1.70 | 1.80% | 170,775 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -1.18% | 257,000 |
| Oct 26, 2026 | 1.49 | 1.78 | 1.49 | 1.69 | 1.69 | 1.81% | 302,000 |
| Oct 23, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -4.60% | 223,000 |
| Oct 22, 2026 | 1.70 | 1.76 | 1.64 | 1.74 | 1.74 | 1.75% | 273,000 |
| Oct 21, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | 0.29% | 268,300 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.57% | 710,575 |
| Oct 16, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 221,720 |
| Oct 15, 2026 | 1.83 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 389,600 |
| Oct 14, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 157,500 |
| Oct 13, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | -0.27% | 45,500 |
| Oct 12, 2026 | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | 1.07% | 46,000 |
| Oct 9, 2026 | 1.82 | 1.92 | 1.82 | 1.87 | 1.87 | -1.58% | 97,500 |
| Oct 8, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 144,500 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.79% | 71,500 |
| Oct 6, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 110,000 |
| Oct 5, 2026 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | -0.51% | 146,000 |
| Oct 2, 2026 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 3.68% | 30,140 |
| Sep 30, 2026 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -1.81% | 133,500 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.90 | 1.94 | 1.94 | -2.52% | 66,500 |
| Sep 28, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.98% | 137,500 |
| Sep 25, 2026 | 2.05 | 2.05 | 1.97 | 2.03 | 2.03 | -1.94% | 16,000 |
| Sep 24, 2026 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 0.73% | 126,600 |
| Sep 23, 2026 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | -0.73% | 227,900 |
| Sep 22, 2026 | 2.13 | 2.13 | 2.04 | 2.07 | 2.07 | 1.23% | 230,000 |
| Sep 21, 2026 | 1.98 | 2.06 | 1.95 | 2.04 | 2.04 | 3.82% | 561,500 |
| Sep 18, 2026 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 5.65% | 57,000 |
| Sep 17, 2026 | 2.00 | 2.00 | 1.82 | 1.86 | 1.86 | -7.00% | 238,000 |
| Sep 16, 2026 | 1.89 | 2.03 | 1.88 | 2.00 | 2.00 | 3.90% | 291,000 |
| Sep 15, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -3.51% | 254,735 |
| Sep 14, 2026 | 1.98 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 160,875 |
| Sep 11, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -1.49% | 188,500 |
| Sep 10, 2026 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | -1.71% | 90,500 |
| Sep 9, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.73% | 41,000 |
| Sep 8, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.23% | 138,000 |
| Sep 7, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 2.04 | 0.99% | 301,000 |
| Sep 4, 2026 | 2.07 | 2.11 | 2.00 | 2.02 | 2.02 | 1.77% | 641,000 |
| Sep 3, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.46% | 93,000 |
| Sep 2, 2026 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | 1.50% | 149,775 |
| Sep 1, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | -0.74% | 129,000 |
| Aug 31, 2026 | 2.07 | 2.10 | 1.97 | 2.02 | 2.02 | -4.05% | 378,000 |
| Aug 28, 2026 | 2.16 | 2.25 | 2.07 | 2.10 | 2.10 | -2.78% | 741,500 |
| Aug 27, 2026 | 2.05 | 2.18 | 1.99 | 2.16 | 2.16 | 5.62% | 798,900 |
| Aug 26, 2026 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -2.62% | 189,500 |
| Aug 25, 2026 | 2.12 | 2.12 | 2.03 | 2.10 | 2.10 | -0.94% | 346,500 |