BitStrat Holdings Limited (HKG:6113)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.010 (0.52%)
Jun 3, 2026, 1:23 PM HKT
BitStrat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.97 | 2.25 | 1.97 | 2.25 | 2.25 | 6.13% | 54,000 |
| May 5, 2026 | 2.14 | 2.14 | 2.01 | 2.12 | 2.12 | -0.93% | 54,000 |
| May 4, 2026 | 2.15 | 2.25 | 2.00 | 2.14 | 2.14 | -0.47% | 146,000 |
| Apr 30, 2026 | 2.24 | 2.24 | 2.05 | 2.15 | 2.15 | -4.44% | 230,000 |
| Apr 29, 2026 | 2.61 | 2.61 | 2.23 | 2.25 | 2.25 | -12.79% | 240,000 |
| Apr 28, 2026 | 2.54 | 2.88 | 2.44 | 2.58 | 2.58 | -7.86% | 218,000 |
| Apr 27, 2026 | 3.28 | 3.28 | 2.15 | 2.80 | 2.80 | -14.63% | 884,000 |
| Apr 24, 2026 | 2.52 | 3.50 | 2.46 | 3.28 | 3.28 | 33.33% | 798,000 |
| Apr 23, 2026 | 1.60 | 2.54 | 1.60 | 2.46 | 2.46 | 53.75% | 428,000 |
| Apr 22, 2026 | 1.36 | 1.60 | 1.36 | 1.60 | 1.60 | 9.59% | 26,000 |
| Apr 21, 2026 | 1.49 | 1.55 | 1.38 | 1.46 | 1.46 | -2.67% | 370,000 |
| Apr 20, 2026 | 1.35 | 1.50 | 1.21 | 1.50 | 1.50 | 17.19% | 156,000 |
| 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 |