Bitfire Group Holdings Limited 1611
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.97+0.07 (+3.68%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.90 | 0.00% | HKD 1.89 | HKD 1.90 | HKD 1.89 | 15.50K |
| 2026-09-30 | HKD 1.90 | -1.81% | HKD 1.97 | HKD 1.99 | HKD 1.90 | 133.50K |
| 2026-09-29 | HKD 1.93 | -2.52% | HKD 2.05 | HKD 2.05 | HKD 1.90 | 66.50K |
| 2026-09-28 | HKD 1.99 | -1.98% | HKD 2.02 | HKD 2.03 | HKD 1.98 |
| 137.50K |
| 2026-09-25 | HKD 2.03 | -1.94% | HKD 2.05 | HKD 2.05 | HKD 1.97 | 16.00K |
| 2026-09-24 | HKD 2.07 | +0.73% | HKD 2.05 | HKD 2.07 | HKD 2.03 | 126.60K |
| 2026-09-23 | HKD 2.05 | -0.73% | HKD 2.00 | HKD 2.07 | HKD 1.96 | 227.90K |
| 2026-09-22 | HKD 2.07 | +1.23% | HKD 2.13 | HKD 2.13 | HKD 2.04 | 230.00K |
| 2026-09-21 | HKD 2.04 | +3.82% | HKD 1.98 | HKD 2.06 | HKD 1.95 | 561.50K |
| 2026-09-18 | HKD 1.97 | +5.65% | HKD 1.88 | HKD 1.98 | HKD 1.88 | 57.00K |
| 2026-09-17 | HKD 1.86 | -7.00% | HKD 2.00 | HKD 2.00 | HKD 1.82 | 238.00K |
| 2026-09-16 | HKD 2.00 | +3.90% | HKD 1.88 | HKD 2.03 | HKD 1.88 | 291.00K |
| 2026-09-15 | HKD 1.92 | -3.51% | HKD 1.96 | HKD 1.97 | HKD 1.91 | 254.74K |
| 2026-09-14 | HKD 2.00 | +0.76% | HKD 1.98 | HKD 2.00 | HKD 1.94 | 160.88K |
| 2026-09-11 | HKD 1.98 | -1.49% | HKD 1.96 | HKD 2.00 | HKD 1.96 | 188.50K |
| 2026-09-10 | HKD 2.01 | -1.71% | HKD 1.99 | HKD 2.02 | HKD 1.99 | 90.50K |
| 2026-09-09 | HKD 2.05 | -0.73% | HKD 2.06 | HKD 2.06 | HKD 2.04 | 41.00K |
| 2026-09-08 | HKD 2.06 | +1.23% | HKD 2.02 | HKD 2.06 | HKD 2.01 | 138.00K |
| 2026-09-07 | HKD 2.04 | +0.99% | HKD 2.00 | HKD 2.06 | HKD 1.97 | 301.00K |
| 2026-09-04 | HKD 2.02 | +1.77% | HKD 2.07 | HKD 2.11 | HKD 2.00 | 641.00K |
| 2026-09-03 | HKD 1.98 | -2.46% | HKD 2.04 | HKD 2.04 | HKD 1.98 | 93.00K |
| 2026-09-02 | HKD 2.03 | +1.50% | HKD 2.00 | HKD 2.07 | HKD 1.99 | 149.78K |
| 2026-09-01 | HKD 2.00 | -0.74% | HKD 2.01 | HKD 2.04 | HKD 1.99 | 129.00K |
| 2026-08-31 | HKD 2.02 | -4.05% | HKD 2.10 | HKD 2.10 | HKD 1.97 | 378.00K |
| 2026-08-28 | HKD 2.10 | -2.78% | HKD 2.16 | HKD 2.25 | HKD 2.07 | 741.50K |
| 2026-08-27 | HKD 2.16 | +5.62% | HKD 2.05 | HKD 2.18 | HKD 1.99 | 798.90K |
| 2026-08-26 | HKD 2.05 | -2.62% | HKD 2.12 | HKD 2.12 | HKD 2.03 | 189.50K |
| 2026-08-25 | HKD 2.10 | -0.94% | HKD 2.12 | HKD 2.12 | HKD 2.03 | 346.50K |
| 2026-08-24 | HKD 2.12 | 0.00% | HKD 2.13 | HKD 2.13 | HKD 2.04 | 474.80K |
| 2026-08-21 | HKD 2.12 | +3.16% | HKD 2.12 | HKD 2.25 | HKD 2.11 | 1.58M |
| 2026-08-20 | HKD 2.06 | +7.87% | HKD 2.02 | HKD 2.14 | HKD 1.94 | 860.82K |
| 2026-08-19 | HKD 1.90 | -0.52% | HKD 1.91 | HKD 1.95 | HKD 1.88 | 321.50K |
| 2026-08-18 | HKD 1.91 | -6.59% | HKD 2.05 | HKD 2.05 | HKD 1.91 | 386.00K |
| 2026-08-17 | HKD 2.05 | -1.20% | HKD 2.07 | HKD 2.08 | HKD 2.04 | 154.50K |
| 2026-08-14 | HKD 2.08 | +5.87% | HKD 1.90 | HKD 2.12 | HKD 1.90 | 1.61M |
| 2026-08-13 | HKD 1.96 | +3.70% | HKD 1.90 | HKD 1.98 | HKD 1.90 | 771.60K |
| 2026-08-12 | HKD 1.89 | +0.27% | HKD 1.88 | HKD 1.89 | HKD 1.86 | 614.50K |
| 2026-08-11 | HKD 1.88 | +0.53% | HKD 1.87 | HKD 1.90 | HKD 1.84 | 343.00K |
| 2026-08-10 | HKD 1.88 | +5.34% | HKD 1.77 | HKD 1.96 | HKD 1.77 | 800.00K |
| 2026-08-07 | HKD 1.78 | 0.00% | HKD 1.75 | HKD 1.80 | HKD 1.75 | 244.50K |
| 2026-08-06 | HKD 1.78 | -2.20% | HKD 1.81 | HKD 1.81 | HKD 1.77 | 413.50K |
| 2026-08-05 | HKD 1.82 | -0.55% | HKD 1.79 | HKD 1.83 | HKD 1.79 | 702.72K |
| 2026-08-04 | HKD 1.83 | +1.67% | HKD 1.80 | HKD 1.87 | HKD 1.77 | 235.50K |
| 2026-08-03 | HKD 1.80 | -1.64% | HKD 1.84 | HKD 1.84 | HKD 1.80 | 62.00K |
| 2026-07-31 | HKD 1.83 | +2.23% | HKD 1.79 | HKD 1.86 | HKD 1.77 | 286.00K |
| 2026-07-30 | HKD 1.79 | -2.19% | HKD 1.80 | HKD 1.85 | HKD 1.75 | 1.15M |
| 2026-07-29 | HKD 1.83 | 0.00% | HKD 1.83 | HKD 1.93 | HKD 1.82 | 410.20K |
| 2026-07-28 | HKD 1.83 | -1.61% | HKD 1.86 | HKD 1.95 | HKD 1.80 | 260.50K |
| 2026-07-27 | HKD 1.86 | -2.62% | HKD 1.86 | HKD 1.93 | HKD 1.75 | 1.20M |
| 2026-07-24 | HKD 1.91 | -0.52% | HKD 1.92 | HKD 1.92 | HKD 1.88 | 57.50K |
| 2026-07-23 | HKD 1.92 | -1.54% | HKD 1.95 | HKD 2.00 | HKD 1.91 | 194.45K |
| 2026-07-22 | HKD 1.95 | -3.94% | HKD 2.00 | HKD 2.00 | HKD 1.91 | 181.06K |
| 2026-07-21 | HKD 2.03 | +4.10% | HKD 1.92 | HKD 2.03 | HKD 1.91 | 101.00K |
| 2026-07-20 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 1.97 | HKD 1.95 | 11.00K |
| 2026-07-17 | HKD 1.95 | -6.70% | HKD 2.06 | HKD 2.06 | HKD 1.90 | 740.50K |
| 2026-07-16 | HKD 2.09 | +1.46% | HKD 2.12 | HKD 2.18 | HKD 2.06 | 142.76K |
| 2026-07-15 | HKD 2.06 | -0.96% | HKD 2.08 | HKD 2.14 | HKD 2.06 | 132.00K |
| 2026-07-14 | HKD 2.08 | -0.95% | HKD 2.03 | HKD 2.10 | HKD 2.04 | 102.00K |
| 2026-07-13 | HKD 2.10 | -5.83% | HKD 2.14 | HKD 2.17 | HKD 2.10 | 113.50K |
| 2026-07-10 | HKD 2.23 | +4.21% | HKD 2.16 | HKD 2.33 | HKD 2.13 | 1.74M |
| 2026-07-09 | HKD 2.14 | +5.94% | HKD 2.02 | HKD 2.21 | HKD 1.97 | 1.07M |
| 2026-07-08 | HKD 2.02 | -2.42% | HKD 2.12 | HKD 2.12 | HKD 2.02 | 435.00K |
| 2026-07-07 | HKD 2.07 | +8.95% | HKD 1.91 | HKD 2.10 | HKD 1.91 | 1.40M |
| 2026-07-06 | HKD 1.90 | -1.04% | HKD 1.92 | HKD 1.98 | HKD 1.90 | 316.11K |
| 2026-07-03 | HKD 1.92 | +8.47% | HKD 1.84 | HKD 1.94 | HKD 1.80 | 468.00K |
| 2026-07-02 | HKD 1.77 | -1.12% | HKD 1.79 | HKD 1.82 | HKD 1.74 | 765.20K |
| 2026-06-30 | HKD 1.79 | -1.65% | HKD 1.82 | HKD 1.93 | HKD 1.79 | 541.00K |
| 2026-06-29 | HKD 1.82 | +1.11% | HKD 1.79 | HKD 1.91 | HKD 1.79 | 491.00K |
| 2026-06-26 | HKD 1.80 | -3.23% | HKD 1.98 | HKD 1.98 | HKD 1.80 | 250.00K |
| 2026-06-25 | HKD 1.86 | -2.62% | HKD 1.99 | HKD 1.99 | HKD 1.86 | 763.00K |
| 2026-06-24 | HKD 1.91 | +1.06% | HKD 1.99 | HKD 1.99 | HKD 1.85 | 534.50K |
| 2026-06-23 | HKD 1.89 | +1.61% | HKD 1.99 | HKD 1.99 | HKD 1.85 | 441.50K |
| 2026-06-22 | HKD 1.86 | -1.06% | HKD 1.87 | HKD 1.95 | HKD 1.83 | 555.00K |
| 2026-06-18 | HKD 1.88 | -4.08% | HKD 1.89 | HKD 1.93 | HKD 1.88 | 470.78K |
| 2026-06-17 | HKD 1.96 | +1.55% | HKD 1.93 | HKD 1.99 | HKD 1.88 | 344.50K |
| 2026-06-16 | HKD 1.93 | +1.05% | HKD 1.92 | HKD 1.93 | HKD 1.86 | 323.00K |
| 2026-06-15 | HKD 1.91 | -2.05% | HKD 1.95 | HKD 2.00 | HKD 1.90 | 453.05K |
| 2026-06-12 | HKD 1.95 | +1.04% | HKD 1.95 | HKD 2.00 | HKD 1.90 | 497.01K |
| 2026-06-11 | HKD 1.93 | +1.05% | HKD 1.91 | HKD 1.97 | HKD 1.83 | 545.66K |
| 2026-06-10 | HKD 1.91 | +5.52% | HKD 1.81 | HKD 1.93 | HKD 1.77 | 414.28K |
| 2026-06-09 | HKD 1.81 | -4.23% | HKD 1.89 | HKD 1.89 | HKD 1.80 | 1.50M |
| 2026-06-08 | HKD 1.89 | -5.50% | HKD 1.96 | HKD 1.98 | HKD 1.86 | 1.25M |
| 2026-06-05 | HKD 2.00 | -1.48% | HKD 2.03 | HKD 2.11 | HKD 2.00 | 738.50K |
| 2026-06-04 | HKD 2.03 | -0.98% | HKD 2.04 | HKD 2.04 | HKD 1.97 | 1.18M |
| 2026-06-03 | HKD 2.05 | -3.76% | HKD 2.05 | HKD 2.15 | HKD 2.04 | 863.30K |
| 2026-06-02 | HKD 2.13 | +0.95% | HKD 2.11 | HKD 2.13 | HKD 2.05 | 1.14M |
| 2026-06-01 | HKD 2.11 | -0.94% | HKD 2.14 | HKD 2.20 | HKD 2.11 | 526.50K |
| 2026-05-29 | HKD 2.13 | -1.84% | HKD 2.17 | HKD 2.20 | HKD 2.06 | 1.68M |
| 2026-05-28 | HKD 2.17 | -2.69% | HKD 2.24 | HKD 2.24 | HKD 2.17 | 554.21K |
| 2026-05-27 | HKD 2.23 | -0.45% | HKD 2.24 | HKD 2.29 | HKD 2.20 | 621.34K |