BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.040 (-3.33%)
Oct 15, 2026, 3:58 PM HKT
BitStrat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 160,000 |
| Oct 14, 2026 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 12,000 |
| Oct 13, 2026 | 1.22 | 1.26 | 1.14 | 1.26 | 1.26 | 7.23% | 14,000 |
| Oct 12, 2026 | 1.17 | 1.26 | 1.17 | 1.18 | 1.18 | -3.69% | 10,000 |
| Oct 9, 2026 | 1.16 | 1.27 | 1.16 | 1.22 | 1.22 | 1.67% | 10,000 |
| Oct 8, 2026 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 0.42% | 60,000 |
| Oct 7, 2026 | 1.15 | 1.29 | 1.15 | 1.20 | 1.20 | 2.58% | 56,000 |
| Oct 6, 2026 | 1.21 | 1.33 | 1.08 | 1.17 | 1.17 | -3.72% | 162,000 |
| Oct 5, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -5.84% | 14,000 |
| Oct 2, 2026 | 1.26 | 1.35 | 1.25 | 1.29 | 1.29 | -3.38% | 24,000 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 29, 2026 | 1.52 | 1.52 | 1.33 | 1.33 | 1.33 | -8.90% | 56,000 |
| Sep 28, 2026 | 1.32 | 1.52 | 1.32 | 1.46 | 1.46 | 3.91% | 16,000 |
| Sep 25, 2026 | 1.40 | 1.49 | 1.28 | 1.41 | 1.41 | 8.08% | 16,000 |
| Sep 24, 2026 | 1.42 | 1.65 | 1.28 | 1.30 | 1.30 | -1.52% | 104,000 |
| Sep 23, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 1.54% | 4,000 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.42% | 14,000 |
| Sep 21, 2026 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 20,000 |
| Sep 18, 2026 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | -3.52% | 12,000 |
| Sep 17, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 2.40% | 8,000 |
| Sep 16, 2026 | 1.16 | 1.26 | 1.15 | 1.25 | 1.25 | -1.96% | 16,000 |
| Sep 15, 2026 | 1.20 | 1.28 | 1.16 | 1.28 | 1.28 | -0.78% | 32,000 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.91% | 44,000 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 10, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -2.60% | 18,000 |
| Sep 9, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -2.18% | 6,000 |
| Sep 8, 2026 | 1.31 | 1.37 | 1.31 | 1.38 | 1.38 | -4.18% | 12,000 |
| Sep 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 2,000 |
| Sep 4, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | -1.04% | 8,000 |
| Sep 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 16,000 |
| Aug 26, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 3.70% | 10,000 |
| Aug 25, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -3.57% | 6,000 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 78,000 |
| Aug 20, 2026 | 1.48 | 1.52 | 1.40 | 1.40 | 1.40 | -5.41% | 42,000 |
| Aug 19, 2026 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | 2.07% | 44,000 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 14, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | -3.36% | 4,000 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 10,000 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 2,000 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | 4,000 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 2,000 |
| Aug 7, 2026 | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | - | 40,000 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |