BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.720
0.00 (0.00%)
At close: Mar 6, 2026
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |