Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.760	0.760	0.760	0.760	0.689	0
2024-02-14	0.730	0.820	0.730	0.760	0.689	90,000
2024-02-09	0.730	0.730	0.730	0.730	0.661	0
2024-02-08	0.680	0.790	0.680	0.730	0.661	267,081
2024-02-07	0.730	0.730	0.720	0.720	0.652	360,000
2024-02-06	0.740	0.750	0.720	0.720	0.652	390,000
2024-02-05	0.720	0.740	0.720	0.740	0.671	623,144
2024-02-02	0.720	0.730	0.720	0.720	0.652	464,500
2024-02-01	0.750	0.760	0.720	0.750	0.680	472,125
2024-01-31	0.770	0.770	0.760	0.760	0.689	391,000
2024-01-30	0.780	0.780	0.780	0.780	0.707	190,000
2024-01-29	0.750	0.780	0.750	0.780	0.707	30,000
2024-01-26	0.770	0.770	0.760	0.770	0.698	300,000
2024-01-25	0.780	0.780	0.770	0.770	0.698	300,000
2024-01-24	0.790	0.790	0.790	0.790	0.716	30,000
2024-01-23	0.760	0.800	0.760	0.800	0.725	260,000
2024-01-22	0.800	0.800	0.800	0.800	0.725	640,000
2024-01-19	0.790	0.800	0.790	0.800	0.725	140,000
2024-01-18	0.790	0.800	0.790	0.800	0.725	110,000
2024-01-17	0.790	0.800	0.790	0.800	0.725	70,250
2024-01-16	0.800	0.800	0.790	0.800	0.725	174,000
2024-01-15	0.790	0.800	0.790	0.800	0.725	32,000
2024-01-12	0.800	0.800	0.800	0.800	0.725	0
2024-01-11	0.820	0.820	0.810	0.810	0.734	50,000
2024-01-10	0.820	0.830	0.820	0.820	0.743	34,000
2024-01-09	0.820	0.820	0.820	0.820	0.743	20,000
2024-01-08	0.820	0.820	0.820	0.820	0.743	40,000
2024-01-05	0.750	0.820	0.750	0.820	0.743	92,250
2024-01-04	0.790	0.790	0.790	0.790	0.716	20,000
2024-01-03	0.790	0.800	0.790	0.800	0.725	380,000
2024-01-02	0.750	0.790	0.750	0.780	0.707	130,000
2023-12-29	0.770	0.780	0.770	0.770	0.698	50,000
2023-12-28	0.800	0.800	0.770	0.770	0.698	140,000
2023-12-27	0.740	0.800	0.740	0.800	0.725	710,000
2023-12-22	0.810	0.810	0.800	0.800	0.725	30,084
2023-12-21	0.800	0.820	0.760	0.810	0.734	4,352,000
2023-12-20	0.790	0.800	0.780	0.800	0.725	230,800
2023-12-19	0.830	0.830	0.830	0.830	0.752	0
2023-12-18	0.780	0.850	0.740	0.850	0.770	692,000
2023-12-15	0.790	0.830	0.790	0.830	0.752	320,000
2023-12-14	0.730	0.810	0.720	0.810	0.734	110,250
2023-12-13	0.750	0.850	0.750	0.820	0.743	190,000
2023-12-12	0.880	0.880	0.880	0.880	0.797	10,000
2023-12-11	0.880	0.880	0.880	0.880	0.797	18,000
2023-12-08	0.730	0.950	0.720	0.950	0.861	243,000
2023-12-07	0.880	0.880	0.880	0.880	0.797	0
2023-12-06	0.900	0.900	0.880	0.880	0.797	260,000
2023-12-05	0.870	0.870	0.870	0.870	0.788	22,000
2023-12-04	0.920	0.920	0.920	0.920	0.834	0
2023-12-01	0.880	0.950	0.870	0.920	0.834	120,000
2023-11-30	0.880	0.880	0.880	0.880	0.797	40,000
2023-11-29	0.900	0.980	0.900	0.980	0.888	60,000
2023-11-28	0.900	0.900	0.900	0.900	0.815	0
2023-11-27	0.900	0.900	0.900	0.900	0.815	0
2023-11-24	0.900	0.900	0.900	0.900	0.815	54,000
2023-11-23	0.890	0.890	0.890	0.890	0.806	275
2023-11-22	0.930	0.930	0.800	0.890	0.806	40,000
2023-11-21	0.990	0.990	0.880	0.930	0.843	80,750
2023-11-20	0.910	0.990	0.800	0.990	0.897	227,000
2023-11-17	0.930	0.930	0.930	0.930	0.843	20,000

← NewerPage 12 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.