Harbour Digital Asset Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.260	0.270	0.260	0.270	0.245	50,000
2024-08-09	0.265	0.300	0.260	0.270	0.245	130,000
2024-08-08	0.315	0.315	0.315	0.315	0.285	10,000
2024-08-07	0.305	0.305	0.305	0.305	0.276	0
2024-08-06	0.325	0.325	0.315	0.315	0.285	18,000
2024-08-05	0.310	0.310	0.310	0.310	0.281	22,000
2024-08-02	0.315	0.315	0.315	0.315	0.285	15,000
2024-08-01	0.385	0.385	0.385	0.385	0.349	0
2024-07-31	0.385	0.385	0.385	0.385	0.349	3
2024-07-30	0.385	0.385	0.385	0.385	0.349	2,350
2024-07-29	0.390	0.390	0.385	0.385	0.349	10,000
2024-07-26	0.330	0.330	0.330	0.330	0.299	0
2024-07-25	0.330	0.330	0.330	0.330	0.299	30,000
2024-07-24	0.330	0.330	0.330	0.330	0.299	20,000
2024-07-23	0.340	0.340	0.340	0.340	0.308	1,250
2024-07-22	0.340	0.340	0.340	0.340	0.308	6,000
2024-07-19	0.355	0.355	0.340	0.340	0.308	111,000
2024-07-18	0.400	0.400	0.400	0.400	0.362	0
2024-07-17	0.400	0.400	0.400	0.400	0.362	0
2024-07-16	0.400	0.400	0.400	0.400	0.362	10,000
2024-07-15	0.540	0.580	0.360	0.410	0.372	370,000
2024-07-12	0.325	0.390	0.325	0.390	0.353	40,000
2024-07-11	0.380	0.380	0.380	0.380	0.344	0
2024-07-10	0.380	0.380	0.380	0.380	0.344	0
2024-07-09	0.380	0.380	0.380	0.380	0.344	0
2024-07-08	0.380	0.380	0.380	0.380	0.344	20,000
2024-07-05	0.420	0.420	0.410	0.410	0.372	30,000
2024-07-04	0.310	0.490	0.310	0.425	0.385	320,000
2024-07-03	0.340	0.340	0.340	0.340	0.308	3,000
2024-07-02	0.350	0.350	0.350	0.350	0.317	80,000
2024-06-28	0.355	0.355	0.355	0.355	0.322	13,500
2024-06-27	0.355	0.355	0.355	0.355	0.322	20,000
2024-06-26	0.370	0.370	0.370	0.370	0.335	0
2024-06-25	0.370	0.370	0.370	0.370	0.335	0
2024-06-24	0.370	0.370	0.370	0.370	0.335	250
2024-06-21	0.370	0.370	0.370	0.370	0.335	20,000
2024-06-20	0.390	0.390	0.370	0.370	0.335	54,500
2024-06-19	0.370	0.395	0.370	0.395	0.358	28,000
2024-06-18	0.405	0.405	0.370	0.375	0.340	141,000
2024-06-17	0.475	0.475	0.475	0.475	0.430	0
2024-06-14	0.475	0.475	0.475	0.475	0.430	500
2024-06-13	0.475	0.475	0.475	0.475	0.430	2,000
2024-06-12	0.475	0.475	0.475	0.475	0.430	450
2024-06-11	0.475	0.475	0.475	0.475	0.430	0
2024-06-07	0.475	0.475	0.475	0.475	0.430	10,000
2024-06-06	0.380	0.500	0.380	0.500	0.453	79,000
2024-06-05	0.450	0.450	0.450	0.450	0.408	0
2024-06-04	0.460	0.460	0.460	0.460	0.417	0
2024-06-03	0.460	0.460	0.460	0.460	0.417	0
2024-05-31	0.465	0.465	0.465	0.465	0.421	13,750
2024-05-30	0.490	0.530	0.460	0.460	0.417	140,000
2024-05-29	0.435	0.530	0.415	0.530	0.480	90,000
2024-05-28	0.440	0.440	0.440	0.440	0.399	0
2024-05-27	0.445	0.445	0.445	0.445	0.403	20,000
2024-05-24	0.480	0.480	0.480	0.480	0.435	60,000
2024-05-23	0.490	0.490	0.480	0.480	0.435	160,000
2024-05-22	0.490	0.490	0.490	0.490	0.444	0
2024-05-21	0.490	0.490	0.490	0.490	0.444	12,000
2024-05-20	0.510	0.510	0.490	0.490	0.444	68,500
2024-05-17	0.530	0.530	0.530	0.530	0.480	30,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.