Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.930	0.930	0.930	0.930	0.843	0
2023-11-15	0.930	0.930	0.920	0.930	0.843	50,350
2023-11-14	0.990	0.990	0.990	0.990	0.897	10,000
2023-11-13	0.940	1.000	0.930	1.000	0.906	92,000
2023-11-10	0.940	0.940	0.940	0.940	0.852	2,250
2023-11-09	1.000	1.000	0.950	0.950	0.861	72,000
2023-11-08	0.990	1.000	0.950	1.000	0.906	70,000
2023-11-07	0.940	1.010	0.840	1.000	0.906	349,000
2023-11-06	0.900	0.970	0.750	0.920	0.834	233,998
2023-11-03	0.970	0.970	0.900	0.900	0.815	84,000
2023-11-02	0.940	0.990	0.940	0.950	0.861	193,250
2023-11-01	0.950	0.950	0.950	0.950	0.861	114,750
2023-10-31	0.970	0.970	0.950	0.950	0.861	10,000
2023-10-30	0.960	0.980	0.950	0.960	0.870	175,000
2023-10-27	0.960	0.960	0.920	0.920	0.834	266,200
2023-10-26	0.800	0.950	0.800	0.950	0.861	444,000
2023-10-25	0.800	0.800	0.790	0.790	0.716	90,000
2023-10-24	0.790	0.790	0.790	0.790	0.716	0
2023-10-20	0.800	0.800	0.790	0.790	0.716	140,000
2023-10-19	0.780	0.840	0.770	0.800	0.725	180,000
2023-10-18	0.780	0.780	0.730	0.780	0.707	112,000
2023-10-17	0.770	0.780	0.720	0.730	0.661	181,000
2023-10-16	0.770	0.770	0.770	0.770	0.698	10,000
2023-10-13	0.800	0.800	0.800	0.800	0.725	60,000
2023-10-12	0.810	0.850	0.810	0.850	0.770	160,000
2023-10-11	0.800	0.800	0.800	0.800	0.725	126,000
2023-10-10	0.800	0.860	0.790	0.800	0.725	92,250
2023-10-09	0.800	0.800	0.800	0.800	0.725	45,000
2023-10-06	0.810	0.810	0.810	0.810	0.734	22,000
2023-10-05	0.690	0.690	0.690	0.690	0.625	0
2023-10-04	0.670	0.670	0.670	0.670	0.607	0
2023-10-03	0.780	0.780	0.670	0.670	0.607	50,500
2023-09-29	0.800	0.800	0.780	0.780	0.707	37,000
2023-09-28	0.820	0.850	0.690	0.720	0.652	191,000
2023-09-27	0.800	0.820	0.800	0.820	0.743	99,000
2023-09-26	0.740	0.800	0.700	0.800	0.725	532,850
2023-09-25	0.580	0.800	0.580	0.740	0.671	1,070,000
2023-09-22	0.530	0.530	0.530	0.530	0.480	30,000
2023-09-21	0.520	0.520	0.520	0.520	0.471	0
2023-09-20	0.500	0.500	0.500	0.500	0.453	34,000
2023-09-19	0.450	0.500	0.450	0.500	0.453	46,150
2023-09-18	0.500	0.500	0.500	0.500	0.453	300
2023-09-15	0.500	0.500	0.500	0.500	0.453	0
2023-09-14	0.450	0.500	0.450	0.500	0.453	30,000
2023-09-13	0.460	0.460	0.460	0.460	0.417	0
2023-09-12	0.470	0.470	0.460	0.460	0.417	40,000
2023-09-11	0.480	0.480	0.455	0.460	0.417	322,000
2023-09-07	0.540	0.540	0.500	0.500	0.453	35,000
2023-09-06	0.550	0.610	0.530	0.600	0.544	3,405,000
2023-09-05	0.570	0.570	0.520	0.520	0.471	44,000
2023-09-04	0.570	0.570	0.570	0.570	0.516	0
2023-08-31	0.570	0.570	0.570	0.570	0.516	0
2023-08-30	0.570	0.570	0.570	0.570	0.516	0
2023-08-29	0.540	0.570	0.540	0.570	0.516	123,000
2023-08-28	0.570	0.570	0.560	0.560	0.507	49,000
2023-08-25	0.560	0.560	0.560	0.560	0.507	112,000
2023-08-24	0.540	0.560	0.530	0.560	0.507	240,000
2023-08-23	0.560	0.560	0.560	0.560	0.507	60,303
2023-08-22	0.495	0.630	0.495	0.560	0.507	382,000
2023-08-21	0.495	0.495	0.450	0.485	0.439	180,000

← NewerPage 13 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.