BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.290
-0.060 (-4.44%)
At close: Mar 27, 2026
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |