Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.470	0.470	0.470	0.470	0.426	1
2023-05-22	0.470	0.470	0.470	0.470	0.426	0
2023-05-19	0.470	0.470	0.470	0.470	0.426	0
2023-05-18	0.470	0.470	0.470	0.470	0.426	30,000
2023-05-17	0.465	0.470	0.465	0.470	0.426	40,000
2023-05-16	0.455	0.455	0.455	0.455	0.412	0
2023-05-15	0.435	0.455	0.420	0.455	0.412	180,000
2023-05-12	0.490	0.490	0.490	0.490	0.444	11,500
2023-05-11	0.570	0.570	0.570	0.570	0.516	1,000
2023-05-10	0.580	0.580	0.580	0.580	0.526	0
2023-05-09	0.580	0.580	0.580	0.580	0.526	200
2023-05-08	0.580	0.580	0.580	0.580	0.526	0
2023-05-05	0.580	0.580	0.580	0.580	0.526	2,000
2023-05-04	0.580	0.580	0.580	0.580	0.526	0
2023-05-03	0.580	0.580	0.580	0.580	0.526	0
2023-05-02	0.580	0.580	0.580	0.580	0.526	0
2023-04-28	0.580	0.580	0.580	0.580	0.526	0
2023-04-27	0.580	0.580	0.580	0.580	0.526	10,000
2023-04-26	0.580	0.580	0.580	0.580	0.526	72,000
2023-04-25	0.510	0.510	0.510	0.510	0.462	0
2023-04-24	0.520	0.520	0.485	0.510	0.462	30,000
2023-04-21	0.520	0.600	0.520	0.550	0.498	2,966,000
2023-04-20	0.530	0.530	0.520	0.520	0.471	20,000
2023-04-19	0.550	0.550	0.550	0.550	0.498	0
2023-04-18	0.530	0.550	0.530	0.550	0.498	54,000
2023-04-17	0.550	0.550	0.550	0.550	0.498	0
2023-04-14	0.580	0.580	0.550	0.550	0.498	50,000
2023-04-13	0.550	0.550	0.550	0.550	0.498	0
2023-04-12	0.560	0.600	0.520	0.550	0.498	2,262,000
2023-04-11	0.500	0.630	0.500	0.630	0.571	3,602,000
2023-04-06	0.395	0.460	0.395	0.460	0.417	140,000
2023-04-04	0.470	0.470	0.410	0.410	0.372	251,000
2023-04-03	0.490	0.490	0.490	0.490	0.444	0
2023-03-31	0.490	0.490	0.490	0.490	0.444	0
2023-03-30	0.490	0.490	0.490	0.490	0.444	0
2023-03-29	0.490	0.490	0.490	0.490	0.444	1,750
2023-03-28	0.520	0.520	0.490	0.490	0.444	21,000
2023-03-27	0.480	0.520	0.480	0.520	0.471	54,000
2023-03-24	0.510	0.510	0.510	0.510	0.462	500
2023-03-23	0.510	0.510	0.510	0.510	0.462	0
2023-03-22	0.510	0.510	0.510	0.510	0.462	0
2023-03-21	0.510	0.510	0.510	0.510	0.462	0
2023-03-20	0.510	0.510	0.510	0.510	0.462	20,000
2023-03-17	0.510	0.520	0.510	0.510	0.462	74,400
2023-03-16	0.530	0.530	0.490	0.495	0.449	130,000
2023-03-15	0.520	0.520	0.520	0.520	0.471	0
2023-03-14	0.520	0.520	0.520	0.520	0.471	10,000
2023-03-13	0.510	0.520	0.510	0.520	0.471	50,000
2023-03-10	0.540	0.540	0.500	0.510	0.462	342,000
2023-03-09	0.580	0.580	0.580	0.580	0.526	10,000
2023-03-08	0.550	0.560	0.550	0.560	0.507	81,000
2023-03-07	0.590	0.600	0.550	0.550	0.498	111,000
2023-03-06	0.520	0.530	0.520	0.530	0.480	10,000
2023-03-03	0.550	0.550	0.550	0.550	0.498	10,950
2023-03-02	0.530	0.530	0.530	0.530	0.480	0
2023-03-01	0.530	0.530	0.530	0.530	0.480	10,000
2023-02-28	0.520	0.520	0.520	0.520	0.471	0
2023-02-27	0.500	0.510	0.500	0.510	0.462	40,000
2023-02-24	0.500	0.500	0.500	0.500	0.453	10,139
2023-02-23	0.460	0.460	0.460	0.460	0.417	2,000

← NewerPage 15 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.