BitStrat Holdings Limited 6113
HKEX · Hong Kong SAR China · Commercial Services
HKD 1.29-0.05 (-3.38%)
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 1.28 | -3.38% | HKD 1.25 | HKD 1.35 | HKD 1.25 | 24.00K |
| 2026-09-30 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-29 | HKD 1.33 | -8.90% | HKD 1.52 | HKD 1.52 | HKD 1.33 | 56.00K |
| 2026-09-28 | HKD 1.46 | +3.91% | HKD 1.32 | HKD 1.52 | HKD 1.32 | 16.00K |
| 2026-09-25 | HKD 1.40 | +8.08% | HKD 1.40 | HKD 1.49 | HKD 1.28 | 16.00K |
| 2026-09-24 | HKD 1.30 | -1.52% | HKD 1.42 | HKD 1.64 | HKD 1.28 | 104.00K |
| 2026-09-23 | HKD 1.32 | +1.54% | HKD 1.32 | HKD 1.32 | HKD 1.32 | 0 |
| 2026-09-22 | HKD 1.30 | +4.42% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 14.00K |
| 2026-09-21 | HKD 1.25 | +0.81% | HKD 1.20 | HKD 1.28 | HKD 1.20 | 20.00K |
| 2026-09-18 | HKD 1.24 | -3.52% | HKD 1.19 | HKD 1.24 | HKD 1.18 | 12.00K |
| 2026-09-17 | HKD 1.28 | +2.40% | HKD 1.18 | HKD 1.28 | HKD 1.18 | 8.00K |
| 2026-09-16 | HKD 1.25 | -1.96% | HKD 1.15 | HKD 1.26 | HKD 1.15 | 16.00K |
| 2026-09-15 | HKD 1.27 | -0.78% | HKD 1.20 | HKD 1.28 | HKD 1.15 | 32.00K |
| 2026-09-14 | HKD 1.28 | -1.91% | HKD 1.30 | HKD 1.31 | HKD 1.25 | 44.00K |
| 2026-09-11 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-09-10 | HKD 1.31 | -2.60% | HKD 1.32 | HKD 1.34 | HKD 1.31 | 18.00K |
| 2026-09-09 | HKD 1.35 | -2.18% | HKD 1.31 | HKD 1.35 | HKD 1.31 | 6.00K |
| 2026-09-08 | HKD 1.38 | -4.18% | HKD 1.30 | HKD 1.37 | HKD 1.30 | 12.00K |
| 2026-09-07 | HKD 1.43 | +0.35% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 2.00K |
| 2026-09-04 | HKD 1.43 | -1.04% | HKD 1.30 | HKD 1.43 | HKD 1.30 | 8.00K |
| 2026-09-03 | HKD 1.45 | -0.34% | HKD 1.30 | HKD 1.45 | HKD 1.45 | 4.00K |
| 2026-09-02 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-09-01 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-08-31 | HKD 1.45 | 0.00% | HKD 1.39 | HKD 1.45 | HKD 1.45 | 2.00K |
| 2026-08-28 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-08-27 | HKD 1.45 | +3.57% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 16.00K |
| 2026-08-26 | HKD 1.40 | +3.70% | HKD 1.27 | HKD 1.40 | HKD 1.27 | 10.00K |
| 2026-08-25 | HKD 1.35 | -3.57% | HKD 1.28 | HKD 1.35 | HKD 1.26 | 6.00K |
| 2026-08-24 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-08-21 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 78.00K |
| 2026-08-20 | HKD 1.40 | -5.41% | HKD 1.40 | HKD 1.52 | HKD 1.40 | 42.00K |
| 2026-08-19 | HKD 1.48 | +2.07% | HKD 1.45 | HKD 1.54 | HKD 1.45 | 44.00K |
| 2026-08-18 | HKD 1.45 | +0.69% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-08-17 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 0 |
| 2026-08-14 | HKD 1.44 | -3.36% | HKD 1.30 | HKD 1.44 | HKD 1.30 | 4.00K |
| 2026-08-13 | HKD 1.49 | 0.00% | HKD 1.49 | HKD 1.49 | HKD 1.49 | 0 |
| 2026-08-12 | HKD 1.49 | +1.36% | HKD 1.49 | HKD 1.49 | HKD 1.49 | 2.00K |
| 2026-08-11 | HKD 1.47 | +2.08% | HKD 1.47 | HKD 1.47 | HKD 1.47 | 0 |
| 2026-08-10 | HKD 1.44 | +0.70% | HKD 1.44 | HKD 1.44 | HKD 1.44 | 0 |
| 2026-08-07 | HKD 1.43 | 0.00% | HKD 1.42 | HKD 1.43 | HKD 1.36 | 40.00K |
| 2026-08-06 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-05 | HKD 1.43 | +1.42% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 2.00K |
| 2026-08-04 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.41 | 0 |
| 2026-08-03 | HKD 1.41 | +0.71% | HKD 1.31 | HKD 1.41 | HKD 1.31 | 8.00K |
| 2026-07-31 | HKD 1.40 | +0.72% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 8.00K |
| 2026-07-30 | HKD 1.39 | -4.14% | HKD 1.40 | HKD 1.46 | HKD 1.39 | 40.00K |
| 2026-07-29 | HKD 1.45 | -3.97% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-07-28 | HKD 1.51 | -1.95% | HKD 1.30 | HKD 1.51 | HKD 1.30 | 8.00K |
| 2026-07-27 | HKD 1.54 | +22.22% | HKD 1.29 | HKD 1.54 | HKD 1.28 | 34.00K |
| 2026-07-24 | HKD 1.26 | -6.67% | HKD 1.23 | HKD 1.40 | HKD 1.21 | 864.00K |
| 2026-07-23 | HKD 1.35 | +3.05% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-07-22 | HKD 1.31 | +4.80% | HKD 1.13 | HKD 1.31 | HKD 1.13 | 12.00K |
| 2026-07-21 | HKD 1.25 | -2.34% | HKD 1.26 | HKD 1.33 | HKD 1.25 | 14.00K |
| 2026-07-20 | HKD 1.28 | 0.00% | HKD 1.38 | HKD 1.38 | HKD 1.28 | 8.00K |
| 2026-07-17 | HKD 1.28 | -7.25% | HKD 1.33 | HKD 1.33 | HKD 1.23 | 98.00K |
| 2026-07-16 | HKD 1.38 | +5.34% | HKD 1.31 | HKD 1.39 | HKD 1.31 | 30.00K |
| 2026-07-15 | HKD 1.31 | -9.66% | HKD 1.32 | HKD 1.37 | HKD 1.28 | 60.00K |
| 2026-07-14 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-07-13 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 0 |
| 2026-07-10 | HKD 1.45 | +2.84% | HKD 1.40 | HKD 1.45 | HKD 1.40 | 12.00K |
| 2026-07-09 | HKD 1.41 | 0.00% | HKD 1.42 | HKD 1.42 | HKD 1.40 | 2.00K |
| 2026-07-08 | HKD 1.41 | -4.08% | HKD 1.40 | HKD 1.42 | HKD 1.40 | 12.00K |
| 2026-07-07 | HKD 1.47 | -6.37% | HKD 1.56 | HKD 1.56 | HKD 1.46 | 184.00K |
| 2026-07-06 | HKD 1.57 | +0.64% | HKD 1.56 | HKD 1.57 | HKD 1.52 | 12.00K |
| 2026-07-03 | HKD 1.56 | -4.29% | HKD 1.53 | HKD 1.72 | HKD 1.53 | 312.00K |
| 2026-07-02 | HKD 1.63 | +7.95% | HKD 1.59 | HKD 1.63 | HKD 1.53 | 18.00K |
| 2026-06-30 | HKD 1.51 | -4.43% | HKD 1.48 | HKD 1.60 | HKD 1.48 | 406.00K |
| 2026-06-29 | HKD 1.58 | +4.64% | HKD 1.51 | HKD 1.58 | HKD 1.47 | 50.00K |
| 2026-06-26 | HKD 1.51 | -1.31% | HKD 1.53 | HKD 1.53 | HKD 1.51 | 10.00K |
| 2026-06-25 | HKD 1.53 | -3.77% | HKD 1.53 | HKD 1.53 | HKD 1.53 | 8.00K |
| 2026-06-24 | HKD 1.59 | 0.00% | HKD 1.58 | HKD 1.65 | HKD 1.58 | 16.00K |
| 2026-06-23 | HKD 1.59 | -4.22% | HKD 1.70 | HKD 1.66 | HKD 1.58 | 30.00K |
| 2026-06-22 | HKD 1.66 | +0.61% | HKD 1.65 | HKD 1.67 | HKD 1.49 | 272.00K |
| 2026-06-18 | HKD 1.65 | -1.20% | HKD 1.70 | HKD 1.79 | HKD 1.59 | 36.00K |
| 2026-06-17 | HKD 1.67 | +12.84% | HKD 1.50 | HKD 1.68 | HKD 1.45 | 118.00K |
| 2026-06-16 | HKD 1.48 | -12.94% | HKD 1.66 | HKD 1.73 | HKD 1.48 | 528.00K |
| 2026-06-15 | HKD 1.70 | -1.73% | HKD 1.65 | HKD 1.75 | HKD 1.65 | 82.00K |
| 2026-06-12 | HKD 1.73 | +2.37% | HKD 1.69 | HKD 1.73 | HKD 1.51 | 248.00K |
| 2026-06-11 | HKD 1.69 | -2.87% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 4.00K |
| 2026-06-10 | HKD 1.74 | +0.58% | HKD 1.89 | HKD 1.89 | HKD 1.68 | 24.00K |
| 2026-06-09 | HKD 1.73 | -1.14% | HKD 1.60 | HKD 1.74 | HKD 1.51 | 30.00K |
| 2026-06-08 | HKD 1.75 | -9.79% | HKD 1.88 | HKD 2.04 | HKD 1.68 | 18.00K |
| 2026-06-05 | HKD 1.94 | +1.04% | HKD 1.70 | HKD 1.94 | HKD 1.58 | 8.00K |
| 2026-06-04 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-06-03 | HKD 1.92 | +0.52% | HKD 1.91 | HKD 1.91 | HKD 1.91 | 8.00K |
| 2026-06-02 | HKD 1.91 | +6.70% | HKD 1.90 | HKD 1.91 | HKD 1.90 | 20.00K |
| 2026-06-01 | HKD 1.79 | +5.29% | HKD 1.75 | HKD 2.04 | HKD 1.52 | 14.00K |
| 2026-05-29 | HKD 1.70 | +3.66% | HKD 1.56 | HKD 1.85 | HKD 1.56 | 28.00K |
| 2026-05-28 | HKD 1.64 | +1.23% | HKD 1.62 | HKD 1.84 | HKD 1.62 | 10.00K |
| 2026-05-27 | HKD 1.62 | -6.36% | HKD 1.50 | HKD 1.78 | HKD 1.49 | 46.00K |