Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.530	0.530	0.530	0.530	0.480	2,000
2024-05-14	0.520	0.550	0.520	0.540	0.489	170,000
2024-05-13	0.540	0.540	0.520	0.520	0.471	54,500
2024-05-10	0.590	0.590	0.590	0.590	0.535	10,000
2024-05-09	0.580	0.600	0.550	0.550	0.498	170,000
2024-05-08	0.590	0.590	0.590	0.590	0.535	20,000
2024-05-07	0.610	0.610	0.610	0.610	0.553	0
2024-05-06	0.570	0.630	0.570	0.630	0.571	40,000
2024-05-03	0.650	0.650	0.650	0.650	0.589	53,450
2024-05-02	0.610	0.610	0.610	0.610	0.553	130,000
2024-04-30	0.620	0.620	0.620	0.620	0.562	50,000
2024-04-29	0.620	0.620	0.620	0.620	0.562	10,000
2024-04-26	0.590	0.590	0.590	0.590	0.535	0
2024-04-25	0.600	0.600	0.600	0.600	0.544	10,000
2024-04-24	0.610	0.610	0.610	0.610	0.553	10,000
2024-04-23	0.620	0.620	0.620	0.620	0.562	10,000
2024-04-22	0.620	0.620	0.620	0.620	0.562	0
2024-04-19	0.630	0.630	0.630	0.630	0.571	0
2024-04-18	0.630	0.630	0.630	0.630	0.571	2,000
2024-04-17	0.630	0.630	0.630	0.630	0.571	10,000
2024-04-16	0.630	0.630	0.630	0.630	0.571	0
2024-04-15	0.700	0.700	0.620	0.630	0.571	67,000
2024-04-12	0.700	0.700	0.700	0.700	0.634	170,000
2024-04-11	0.630	0.700	0.630	0.700	0.634	50,125
2024-04-10	0.620	0.620	0.620	0.620	0.562	31
2024-04-09	0.640	0.640	0.640	0.640	0.580	0
2024-04-08	0.650	0.650	0.640	0.640	0.580	20,000
2024-04-05	0.680	0.680	0.680	0.680	0.616	0
2024-04-03	0.680	0.680	0.680	0.680	0.616	0
2024-04-02	0.650	0.680	0.650	0.680	0.616	270,000
2024-03-28	0.660	0.660	0.660	0.660	0.598	11,000
2024-03-27	0.670	0.670	0.660	0.660	0.598	60,000
2024-03-26	0.680	0.680	0.680	0.680	0.616	40,000
2024-03-25	0.690	0.720	0.690	0.720	0.652	30,004
2024-03-22	0.690	0.700	0.690	0.690	0.625	50,000
2024-03-21	0.730	0.730	0.730	0.730	0.661	13,750
2024-03-20	0.700	0.780	0.680	0.780	0.707	190,000
2024-03-19	0.760	0.760	0.750	0.750	0.680	80,000
2024-03-18	0.800	0.800	0.750	0.760	0.689	30,000
2024-03-15	0.800	0.800	0.800	0.800	0.725	70,000
2024-03-14	0.830	0.830	0.800	0.800	0.725	80,000
2024-03-13	0.850	0.850	0.780	0.780	0.707	40,000
2024-03-12	0.800	0.880	0.800	0.800	0.725	330,000
2024-03-11	0.770	0.870	0.760	0.800	0.725	282,500
2024-03-08	0.750	0.770	0.750	0.770	0.698	20,000
2024-03-07	0.830	0.830	0.810	0.810	0.734	50,000
2024-03-06	0.830	0.880	0.830	0.860	0.779	21,000
2024-03-05	0.880	0.880	0.830	0.830	0.752	10,000
2024-03-04	0.820	0.820	0.800	0.800	0.725	112,500
2024-03-01	0.770	0.820	0.750	0.820	0.743	370,500
2024-02-29	0.800	0.800	0.790	0.790	0.716	130,200
2024-02-28	0.770	0.770	0.770	0.770	0.698	11,500
2024-02-27	0.790	0.790	0.790	0.790	0.716	210,000
2024-02-26	0.830	0.830	0.800	0.800	0.725	90,000
2024-02-23	0.820	0.830	0.800	0.820	0.743	314,000
2024-02-22	0.810	0.810	0.810	0.810	0.734	10,000
2024-02-21	0.880	0.880	0.810	0.810	0.734	32,000
2024-02-20	0.830	0.880	0.830	0.880	0.797	51,000
2024-02-19	0.920	0.920	0.750	0.870	0.788	310,000
2024-02-16	0.760	0.940	0.760	0.920	0.834	70,000

← NewerPage 11 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.