BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.220 (17.19%)
Apr 20, 2026, 3:58 PM HKT
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 10.34% | 60,000 |
| Apr 16, 2026 | 1.13 | 1.29 | 1.08 | 1.16 | 1.16 | 4.50% | 32,000 |
| Apr 15, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 38,000 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -2.70% | 20,000 |
| Apr 13, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | -2.63% | 12,000 |
| Apr 10, 2026 | 1.09 | 1.14 | 1.06 | 1.14 | 1.14 | 0.88% | 80,000 |
| Apr 9, 2026 | 1.13 | 1.18 | 1.09 | 1.13 | 1.13 | -1.74% | 72,000 |
| Apr 8, 2026 | 1.21 | 1.21 | 1.06 | 1.15 | 1.15 | -4.17% | 80,000 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 22,000 |
| Apr 1, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | 12,000 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.24 | 1.29 | 1.29 | 1.57% | 36,000 |
| Mar 30, 2026 | 1.23 | 1.40 | 1.22 | 1.27 | 1.27 | -1.55% | 266,000 |
| 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 |