BitStrat Holdings Limited 6113
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 1,29-0,05 (-%3,38)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |