Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.500	0.500	0.450	0.460	0.417	20,000
2023-02-21	0.455	0.490	0.455	0.490	0.444	90,038
2023-02-20	0.510	0.510	0.510	0.510	0.462	11,000
2023-02-17	0.510	0.510	0.510	0.510	0.462	0
2023-02-16	0.475	0.520	0.475	0.520	0.471	20,000
2023-02-15	0.510	0.510	0.500	0.500	0.453	60,000
2023-02-14	0.540	0.540	0.540	0.540	0.489	0
2023-02-13	0.540	0.540	0.540	0.540	0.489	0
2023-02-10	0.540	0.540	0.540	0.540	0.489	0
2023-02-09	0.540	0.540	0.540	0.540	0.489	4,000
2023-02-08	0.550	0.550	0.540	0.540	0.489	32,250
2023-02-07	0.520	0.550	0.520	0.550	0.498	53,000
2023-02-06	0.650	1.210	0.570	0.580	0.526	610,000
2023-02-03	0.600	0.600	0.600	0.600	0.544	18
2023-02-02	0.650	0.650	0.600	0.600	0.544	55,000
2023-02-01	0.650	0.650	0.650	0.650	0.589	50,000
2023-01-31	0.650	0.650	0.650	0.650	0.589	50,000
2023-01-30	0.650	0.650	0.650	0.650	0.589	24,000
2023-01-27	0.650	0.650	0.650	0.650	0.589	46,250
2023-01-26	0.640	0.640	0.600	0.600	0.544	54,000
2023-01-20	0.640	0.640	0.640	0.640	0.580	0
2023-01-19	0.640	0.640	0.640	0.640	0.580	2,000
2023-01-18	0.640	0.640	0.640	0.640	0.580	0
2023-01-17	0.640	0.640	0.640	0.640	0.580	1,250
2023-01-16	0.670	0.670	0.670	0.670	0.607	14,000
2023-01-13	0.570	0.570	0.570	0.570	0.516	0
2023-01-12	0.570	0.570	0.570	0.570	0.516	0
2023-01-11	0.550	0.570	0.550	0.570	0.516	44,000
2023-01-10	0.570	0.570	0.570	0.570	0.516	10,000
2023-01-09	0.550	0.570	0.550	0.570	0.516	10,000
2023-01-06	0.580	0.580	0.580	0.580	0.526	0
2023-01-05	0.580	0.580	0.580	0.580	0.526	1,000
2023-01-04	0.580	0.580	0.580	0.580	0.526	0
2023-01-03	0.580	0.580	0.580	0.580	0.526	15,000
2022-12-30	0.640	0.640	0.580	0.580	0.526	21,850
2022-12-29	0.610	0.610	0.610	0.610	0.553	1,000
2022-12-28	0.610	0.610	0.610	0.610	0.553	10,000
2022-12-23	0.570	0.570	0.570	0.570	0.516	20,042
2022-12-22	0.590	0.590	0.570	0.570	0.516	20,000
2022-12-21	0.630	0.630	0.590	0.590	0.535	30,000
2022-12-20	0.590	0.590	0.590	0.590	0.535	2,000
2022-12-19	0.550	0.550	0.550	0.550	0.498	10,000
2022-12-16	0.560	0.560	0.560	0.560	0.507	1,500
2022-12-15	0.560	0.560	0.560	0.560	0.507	40,000
2022-12-14	0.570	0.570	0.570	0.570	0.516	0
2022-12-13	0.570	0.570	0.570	0.570	0.516	30,000
2022-12-12	0.580	0.580	0.570	0.570	0.516	30,000
2022-12-09	0.580	0.580	0.580	0.580	0.526	32,000
2022-12-08	0.640	0.640	0.630	0.630	0.571	21,000
2022-12-07	0.570	0.680	0.570	0.630	0.571	40,000
2022-12-06	0.550	0.550	0.540	0.540	0.489	30,000
2022-12-05	0.530	0.530	0.520	0.520	0.471	30,050
2022-12-02	0.530	0.530	0.530	0.530	0.480	0
2022-12-01	0.530	0.530	0.530	0.530	0.480	0
2022-11-30	0.530	0.530	0.530	0.530	0.480	10,000
2022-11-29	0.530	0.530	0.530	0.530	0.480	17,400
2022-11-28	0.540	0.540	0.540	0.540	0.489	0
2022-11-25	0.550	0.560	0.520	0.550	0.498	104,000
2022-11-24	0.530	0.530	0.530	0.530	0.480	1,000
2022-11-23	0.560	0.560	0.500	0.530	0.480	180,000

← NewerPage 16 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.