BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.280
0.00 (0.00%)
Jul 20, 2026, 3:50 PM HKT
BitStrat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | - | 8,000 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -7.25% | 98,000 |
| Jul 16, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.34% | 30,000 |
| Jul 15, 2026 | 1.32 | 1.37 | 1.28 | 1.31 | 1.31 | -9.66% | 60,000 |
| Jul 14, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | - | 6,000 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 10, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 12,000 |
| Jul 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,000 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -4.08% | 12,000 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -6.37% | 184,000 |
| Jul 6, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 12,000 |
| Jul 3, 2026 | 1.53 | 1.72 | 1.53 | 1.56 | 1.56 | -4.29% | 312,000 |
| Jul 2, 2026 | 1.59 | 1.63 | 1.53 | 1.63 | 1.63 | 7.95% | 18,000 |
| Jun 30, 2026 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | -4.43% | 406,000 |
| Jun 29, 2026 | 1.51 | 1.58 | 1.47 | 1.58 | 1.58 | 4.64% | 50,000 |
| Jun 26, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 10,000 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 8,000 |
| Jun 24, 2026 | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | - | 16,000 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 30,000 |
| Jun 22, 2026 | 1.65 | 1.67 | 1.49 | 1.66 | 1.66 | 0.61% | 272,000 |
| Jun 18, 2026 | 1.70 | 1.79 | 1.59 | 1.65 | 1.65 | -1.20% | 36,000 |
| Jun 17, 2026 | 1.50 | 1.68 | 1.45 | 1.67 | 1.67 | 12.84% | 118,000 |
| Jun 16, 2026 | 1.66 | 1.73 | 1.48 | 1.48 | 1.48 | -12.94% | 528,000 |
| Jun 15, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | -1.73% | 82,000 |
| Jun 12, 2026 | 1.69 | 1.73 | 1.51 | 1.73 | 1.73 | 2.37% | 248,000 |
| Jun 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 4,000 |
| Jun 10, 2026 | 1.89 | 1.89 | 1.68 | 1.74 | 1.74 | 0.58% | 24,000 |
| Jun 9, 2026 | 1.60 | 1.74 | 1.51 | 1.73 | 1.73 | -1.14% | 30,000 |
| Jun 8, 2026 | 1.88 | 2.04 | 1.68 | 1.75 | 1.75 | -9.79% | 18,000 |
| Jun 5, 2026 | 1.70 | 1.94 | 1.58 | 1.94 | 1.94 | 1.04% | 8,000 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 4,000 |
| Jun 3, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.92 | 0.52% | 8,000 |
| Jun 2, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 6.70% | 20,000 |
| Jun 1, 2026 | 1.75 | 2.04 | 1.52 | 1.79 | 1.79 | 5.29% | 14,000 |
| May 29, 2026 | 1.56 | 1.85 | 1.56 | 1.70 | 1.70 | 3.66% | 28,000 |
| May 28, 2026 | 1.62 | 1.84 | 1.62 | 1.64 | 1.64 | 1.23% | 10,000 |
| May 27, 2026 | 1.50 | 1.78 | 1.49 | 1.62 | 1.62 | -6.36% | 46,000 |
| May 26, 2026 | 1.80 | 1.80 | 1.69 | 1.73 | 1.73 | -3.89% | 32,000 |
| May 22, 2026 | 1.54 | 1.80 | 1.54 | 1.80 | 1.80 | 16.88% | 48,000 |
| May 21, 2026 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -3.14% | 36,000 |
| May 20, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | - | 30,000 |
| May 19, 2026 | 1.68 | 1.68 | 1.51 | 1.59 | 1.59 | -5.36% | 102,000 |
| May 18, 2026 | 1.80 | 1.89 | 1.68 | 1.68 | 1.68 | -8.20% | 64,000 |
| May 15, 2026 | 2.04 | 2.10 | 1.80 | 1.83 | 1.83 | -16.06% | 172,000 |
| May 14, 2026 | 2.02 | 2.18 | 2.01 | 2.18 | 2.18 | -0.91% | 48,000 |
| May 13, 2026 | 2.03 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 72,000 |
| May 12, 2026 | 2.25 | 2.35 | 1.91 | 2.10 | 2.10 | -0.47% | 168,000 |
| May 11, 2026 | 2.03 | 2.12 | 2.02 | 2.11 | 2.11 | 2.93% | 98,000 |
| May 8, 2026 | 2.05 | 2.20 | 2.04 | 2.05 | 2.05 | -7.66% | 80,000 |
| May 7, 2026 | 2.20 | 2.23 | 2.00 | 2.22 | 2.22 | -1.33% | 124,000 |