Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.590	0.590	0.590	0.590	0.535	0
2022-11-21	0.590	0.590	0.590	0.590	0.535	3,000
2022-11-18	0.580	0.580	0.580	0.580	0.526	0
2022-11-17	0.580	0.580	0.580	0.580	0.526	0
2022-11-16	0.580	0.580	0.580	0.580	0.526	0
2022-11-15	0.580	0.580	0.580	0.580	0.526	0
2022-11-14	0.580	0.580	0.580	0.580	0.526	0
2022-11-11	0.580	0.580	0.580	0.580	0.526	36,000
2022-11-10	0.570	0.640	0.540	0.640	0.580	280,000
2022-11-09	0.690	0.690	0.690	0.690	0.625	2,163,000
2022-11-08	0.690	0.690	0.690	0.690	0.625	2,000
2022-11-07	0.690	0.690	0.690	0.690	0.625	1,000
2022-11-04	0.690	0.690	0.690	0.690	0.625	20,000
2022-11-03	0.670	0.680	0.670	0.680	0.616	20,000
2022-11-02	0.610	0.660	0.610	0.660	0.598	100,000
2022-11-01	0.640	0.640	0.590	0.600	0.544	74,000
2022-10-31	0.620	0.620	0.600	0.600	0.544	10,000
2022-10-28	0.540	0.640	0.540	0.630	0.571	20,750
2022-10-27	0.590	0.590	0.590	0.590	0.535	500
2022-10-26	0.590	0.590	0.590	0.590	0.535	10,000
2022-10-25	0.600	0.600	0.600	0.600	0.544	250
2022-10-24	0.610	0.610	0.610	0.610	0.553	0
2022-10-21	0.610	0.610	0.610	0.610	0.553	156
2022-10-20	0.560	0.610	0.560	0.610	0.553	60,000
2022-10-19	0.700	0.700	0.600	0.610	0.553	90,000
2022-10-18	0.750	0.800	0.740	0.740	0.671	20,000
2022-10-17	0.580	0.580	0.580	0.580	0.526	2,000
2022-10-14	0.580	0.580	0.580	0.580	0.526	0
2022-10-13	0.580	0.580	0.580	0.580	0.526	10,000
2022-10-12	0.680	0.770	0.680	0.680	0.616	30,000
2022-10-11	0.570	0.680	0.570	0.680	0.616	130,000
2022-10-10	0.520	0.520	0.520	0.520	0.471	6,000
2022-10-07	0.520	0.520	0.520	0.520	0.471	20,000
2022-10-06	0.530	0.530	0.530	0.530	0.480	28,018
2022-10-05	0.580	0.580	0.580	0.580	0.526	1,000
2022-10-03	0.530	0.580	0.510	0.580	0.526	40,000
2022-09-30	0.580	0.580	0.580	0.580	0.526	0
2022-09-29	0.550	0.580	0.500	0.580	0.526	50,000
2022-09-28	0.600	0.600	0.600	0.600	0.544	0
2022-09-27	0.770	0.770	0.590	0.600	0.544	116,000
2022-09-26	0.680	0.780	0.680	0.760	0.689	330,000
2022-09-23	0.590	0.660	0.590	0.660	0.598	110,001
2022-09-22	0.540	0.540	0.540	0.540	0.489	10,450
2022-09-21	0.550	0.550	0.550	0.550	0.498	0
2022-09-20	0.550	0.550	0.550	0.550	0.498	0
2022-09-19	0.570	0.570	0.520	0.550	0.498	200,000
2022-09-16	0.650	0.650	0.650	0.650	0.589	3
2022-09-15	0.650	0.650	0.650	0.650	0.589	0
2022-09-14	0.650	0.650	0.650	0.650	0.589	0
2022-09-13	0.650	0.650	0.650	0.650	0.589	20,000
2022-09-09	0.530	0.700	0.530	0.690	0.625	176,500
2022-09-08	0.600	0.600	0.580	0.580	0.526	25,000
2022-09-07	0.660	0.660	0.660	0.660	0.598	0
2022-09-06	0.660	0.660	0.660	0.660	0.598	61,500
2022-09-05	0.670	0.670	0.670	0.670	0.607	0
2022-09-02	0.670	0.670	0.670	0.670	0.607	0
2022-09-01	0.670	0.670	0.670	0.670	0.607	0
2022-08-31	0.670	0.670	0.670	0.670	0.607	0
2022-08-30	0.630	0.670	0.610	0.670	0.607	84,000
2022-08-29	0.670	0.670	0.670	0.670	0.607	0

← NewerPage 17 of 21 · 1,234 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.