BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.490
+0.020 (1.36%)
Aug 12, 2026, 3:52 PM HKT
BitStrat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 2,000 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 3, 2026 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 0.71% | 8,000 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 8,000 |
| Jul 30, 2026 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 40,000 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.45 | 1.45 | -3.97% | 6,000 |
| Jul 28, 2026 | 1.30 | 1.51 | 1.30 | 1.51 | 1.51 | -1.95% | 8,000 |
| Jul 27, 2026 | 1.29 | 1.54 | 1.28 | 1.54 | 1.54 | 22.22% | 34,000 |
| Jul 24, 2026 | 1.23 | 1.40 | 1.21 | 1.26 | 1.26 | -6.67% | 864,000 |
| Jul 23, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 3.05% | 22,000 |
| Jul 22, 2026 | 1.13 | 1.31 | 1.13 | 1.31 | 1.31 | 4.80% | 12,000 |
| Jul 21, 2026 | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | -2.34% | 14,000 |
| 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 |