Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.670	0.670	0.670	0.670	0.607	0
2022-08-26	0.650	0.670	0.630	0.670	0.607	80,000
2022-08-25	0.720	0.720	0.720	0.720	0.652	0
2022-08-24	0.720	0.720	0.720	0.720	0.652	2,000
2022-08-23	0.730	0.730	0.730	0.730	0.661	0
2022-08-22	0.740	0.740	0.730	0.730	0.661	10,000
2022-08-19	0.750	0.750	0.670	0.670	0.607	36,500
2022-08-18	0.640	0.660	0.640	0.660	0.598	35,067
2022-08-17	0.660	0.660	0.660	0.660	0.598	0
2022-08-16	0.650	0.840	0.650	0.660	0.598	118,000
2022-08-15	0.700	0.700	0.700	0.700	0.634	1,000
2022-08-12	0.630	0.700	0.630	0.700	0.634	60,000
2022-08-11	0.700	0.720	0.700	0.710	0.643	44,250
2022-08-10	0.700	0.700	0.700	0.700	0.634	0
2022-08-09	0.670	0.700	0.670	0.700	0.634	3,596,000
2022-08-08	0.600	0.690	0.520	0.690	0.625	109,250
2022-08-05	0.630	0.630	0.600	0.600	0.544	113,000
2022-08-04	0.680	0.680	0.670	0.670	0.607	23,500
2022-08-03	0.660	0.670	0.660	0.670	0.607	142,000
2022-08-02	0.720	0.720	0.720	0.720	0.652	0
2022-08-01	0.730	0.730	0.730	0.730	0.661	250
2022-07-29	0.590	0.880	0.580	0.790	0.716	1,307,200
2022-07-28	0.640	0.640	0.640	0.640	0.580	250
2022-07-27	0.640	0.640	0.640	0.640	0.580	51,000
2022-07-26	0.680	0.680	0.680	0.680	0.616	5,000
2022-07-25	0.660	0.660	0.660	0.660	0.598	0
2022-07-22	0.660	0.660	0.660	0.660	0.598	0
2022-07-21	0.650	0.650	0.650	0.650	0.589	60,050
2022-07-20	0.740	0.740	0.740	0.740	0.671	0
2022-07-19	0.740	0.740	0.740	0.740	0.671	500
2022-07-18	0.740	0.740	0.740	0.740	0.671	1,000
2022-07-15	0.740	0.740	0.740	0.740	0.671	0
2022-07-14	0.640	0.740	0.640	0.740	0.671	53,000
2022-07-13	0.710	0.710	0.710	0.710	0.643	4,000
2022-07-12	0.710	0.710	0.710	0.710	0.643	20,250
2022-07-11	0.730	0.730	0.710	0.710	0.643	40,000
2022-07-08	0.720	0.720	0.720	0.720	0.652	10,000
2022-07-07	0.750	0.750	0.750	0.750	0.680	70,250
2022-07-06	0.730	0.750	0.730	0.740	0.671	59,331
2022-07-05	0.880	0.880	0.760	0.770	0.698	564,000
2022-07-04	0.790	0.790	0.710	0.750	0.680	350,000
2022-06-30	0.760	0.790	0.760	0.790	0.716	81,750
2022-06-29	0.900	0.900	0.900	0.900	0.815	210,000
2022-06-28	0.800	0.800	0.720	0.720	0.652	28,000
2022-06-27	0.900	0.960	0.810	0.810	0.734	400,000
2022-06-24	0.740	0.740	0.730	0.740	0.671	40,000
2022-06-23	0.690	0.730	0.690	0.730	0.661	10,000
2022-06-22	0.810	0.810	0.810	0.810	0.734	45,000
2022-06-21	0.810	0.810	0.810	0.810	0.734	0
2022-06-20	0.810	0.810	0.810	0.810	0.734	0
2022-06-17	0.810	0.810	0.810	0.810	0.734	10,000
2022-06-16	0.810	0.810	0.810	0.810	0.734	0
2022-06-15	0.860	0.860	0.810	0.810	0.734	120,000
2022-06-14	0.950	0.950	0.900	0.900	0.815	90,000
2022-06-13	0.790	0.900	0.790	0.880	0.797	284,000
2022-06-10	0.750	0.750	0.750	0.750	0.680	0
2022-06-09	0.750	0.750	0.750	0.750	0.680	0
2022-06-08	0.750	0.780	0.750	0.750	0.680	30,800
2022-06-07	0.780	0.780	0.780	0.780	0.707	20,000
2022-06-06	0.780	0.780	0.780	0.780	0.707	1,000

← NewerPage 18 of 21 · 1,235 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.