Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.490	0.490	0.435	0.490	0.444	214,000
2023-08-17	0.455	0.455	0.455	0.455	0.412	15,000
2023-08-16	0.435	0.450	0.435	0.450	0.408	110,000
2023-08-15	0.410	0.460	0.350	0.425	0.385	267,000
2023-08-14	0.375	0.410	0.375	0.410	0.372	40,000
2023-08-11	0.455	0.455	0.425	0.425	0.385	90,000
2023-08-10	0.475	0.475	0.460	0.470	0.426	90,051
2023-08-09	0.435	0.435	0.435	0.435	0.394	0
2023-08-08	0.435	0.435	0.435	0.435	0.394	40,750
2023-08-07	0.440	0.440	0.400	0.415	0.376	52,000
2023-08-04	0.460	0.460	0.420	0.440	0.399	64,000
2023-08-03	0.450	0.460	0.450	0.460	0.417	36,000
2023-08-02	0.485	0.530	0.485	0.530	0.480	80,000
2023-08-01	0.485	0.485	0.485	0.485	0.439	31,000
2023-07-31	0.460	0.485	0.420	0.485	0.439	61,000
2023-07-28	0.495	0.540	0.495	0.530	0.480	283,500
2023-07-27	0.400	0.420	0.400	0.420	0.381	36,000
2023-07-26	0.460	0.460	0.460	0.460	0.417	10,000
2023-07-25	0.450	0.450	0.420	0.450	0.408	70,000
2023-07-24	0.470	0.470	0.470	0.470	0.426	12,350
2023-07-21	0.500	0.500	0.500	0.500	0.453	13,000
2023-07-20	0.490	0.490	0.490	0.490	0.444	0
2023-07-19	0.490	0.490	0.490	0.490	0.444	0
2023-07-18	0.490	0.490	0.490	0.490	0.444	3,000
2023-07-14	0.490	0.490	0.490	0.490	0.444	7,000
2023-07-13	0.500	0.500	0.500	0.500	0.453	0
2023-07-12	0.500	0.500	0.500	0.500	0.453	0
2023-07-11	0.500	0.500	0.500	0.500	0.453	0
2023-07-10	0.500	0.500	0.500	0.500	0.453	10,000
2023-07-07	0.510	0.510	0.510	0.510	0.462	0
2023-07-06	0.520	0.520	0.520	0.520	0.471	2,000
2023-07-05	0.520	0.520	0.520	0.520	0.471	1,000
2023-07-04	0.520	0.520	0.520	0.520	0.471	1,250
2023-07-03	0.520	0.520	0.520	0.520	0.471	10,000
2023-06-30	0.520	0.520	0.520	0.520	0.471	0
2023-06-29	0.520	0.520	0.520	0.520	0.471	0
2023-06-28	0.560	0.560	0.520	0.520	0.471	20,000
2023-06-27	0.560	0.560	0.560	0.560	0.507	0
2023-06-26	0.560	0.560	0.560	0.560	0.507	0
2023-06-23	0.560	0.560	0.560	0.560	0.507	0
2023-06-21	0.560	0.560	0.550	0.560	0.507	50,000
2023-06-20	0.560	0.570	0.560	0.570	0.516	20,000
2023-06-19	0.630	0.630	0.630	0.630	0.571	0
2023-06-16	0.640	0.640	0.640	0.640	0.580	2,000
2023-06-15	0.530	0.670	0.530	0.670	0.607	24,000
2023-06-14	0.550	0.550	0.550	0.550	0.498	0
2023-06-13	0.550	0.550	0.550	0.550	0.498	30,000
2023-06-12	0.550	0.550	0.550	0.550	0.498	0
2023-06-09	0.550	0.550	0.550	0.550	0.498	1,000
2023-06-08	0.520	0.550	0.520	0.550	0.498	20,000
2023-06-07	0.510	0.510	0.510	0.510	0.462	20,000
2023-06-06	0.580	0.580	0.580	0.580	0.526	0
2023-06-05	0.475	0.580	0.470	0.580	0.526	72,952
2023-06-02	0.590	0.590	0.590	0.590	0.535	0
2023-06-01	0.590	0.590	0.590	0.590	0.535	0
2023-05-31	0.590	0.590	0.590	0.590	0.535	0
2023-05-30	0.590	0.590	0.590	0.590	0.535	0
2023-05-29	0.470	0.600	0.470	0.600	0.544	31,031
2023-05-25	0.470	0.470	0.470	0.470	0.426	5,000
2023-05-24	0.470	0.470	0.470	0.470	0.426	0

← NewerPage 14 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.