Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.780	0.780	0.780	0.780	0.707	0
2022-05-31	0.780	0.780	0.760	0.780	0.707	47,009
2022-05-30	0.800	0.800	0.780	0.780	0.707	1,811,000
2022-05-27	0.770	0.790	0.770	0.790	0.716	20,000
2022-05-26	0.890	0.900	0.840	0.840	0.761	35,000
2022-05-25	0.860	0.860	0.860	0.860	0.779	10,000
2022-05-24	0.790	0.900	0.780	0.870	0.788	74,500
2022-05-23	0.800	0.800	0.800	0.800	0.725	20,000
2022-05-20	0.800	0.800	0.800	0.800	0.725	0
2022-05-19	0.780	0.800	0.780	0.800	0.725	12,000
2022-05-18	0.780	0.780	0.780	0.780	0.707	12,000
2022-05-17	0.780	0.780	0.780	0.780	0.707	0
2022-05-16	0.780	0.780	0.780	0.780	0.707	0
2022-05-13	0.790	0.790	0.780	0.780	0.707	61,000
2022-05-12	0.780	0.780	0.780	0.780	0.707	0
2022-05-11	0.780	0.780	0.780	0.780	0.707	5,000
2022-05-10	0.780	0.780	0.780	0.780	0.707	913
2022-05-06	0.780	0.780	0.780	0.780	0.707	12,000
2022-05-05	0.830	0.830	0.830	0.830	0.752	0
2022-05-04	0.830	0.830	0.830	0.830	0.752	0
2022-05-03	0.830	0.830	0.830	0.830	0.752	20,000
2022-04-29	0.760	0.830	0.760	0.830	0.752	984,250
2022-04-28	0.750	0.750	0.750	0.750	0.680	20,000
2022-04-27	0.740	0.840	0.740	0.840	0.761	120,000
2022-04-26	0.740	0.790	0.730	0.780	0.707	30,000
2022-04-25	0.740	0.740	0.730	0.730	0.661	180,000
2022-04-22	0.840	1.010	0.650	0.750	0.680	1,280,000
2022-04-21	0.790	0.790	0.790	0.790	0.716	0
2022-04-20	0.790	0.790	0.790	0.790	0.716	10,000
2022-04-19	0.790	0.790	0.790	0.790	0.716	0
2022-04-14	0.790	0.790	0.790	0.790	0.716	69,250
2022-04-13	0.740	0.870	0.740	0.860	0.779	150,000
2022-04-12	0.720	0.720	0.720	0.720	0.652	40,000
2022-04-11	0.790	0.800	0.660	0.710	0.643	381,000
2022-04-08	0.970	0.970	0.780	0.780	0.707	110,200
2022-04-07	0.790	0.800	0.790	0.800	0.725	20,000
2022-04-06	0.880	0.880	0.880	0.880	0.797	0
2022-04-04	0.880	0.880	0.880	0.880	0.797	6
2022-04-01	0.880	0.880	0.880	0.880	0.797	0
2022-03-31	0.980	0.980	0.890	0.890	0.806	10,022
2022-03-30	0.850	0.850	0.850	0.850	0.770	1,500
2022-03-29	0.850	0.850	0.850	0.850	0.770	30,000
2022-03-28	0.970	0.970	0.810	0.850	0.770	114,210
2022-03-25	0.950	0.950	0.850	0.860	0.779	2,148,500
2022-03-24	0.900	0.900	0.860	0.860	0.779	40,000
2022-03-23	0.990	0.990	0.860	0.910	0.825	87,000
2022-03-22	0.880	0.880	0.880	0.880	0.797	49,000
2022-03-21	0.950	1.100	0.930	0.930	0.843	118,750
2022-03-18	0.920	0.920	0.900	0.920	0.834	140,004
2022-03-17	0.730	0.930	0.730	0.860	0.779	86,000
2022-03-16	0.700	0.700	0.680	0.690	0.625	72,000
2022-03-15	0.720	0.730	0.640	0.700	0.634	329,506
2022-03-14	0.870	0.870	0.790	0.790	0.716	56,000
2022-03-11	0.800	0.910	0.800	0.870	0.788	2,590,000
2022-03-10	0.840	0.840	0.800	0.800	0.725	30,000
2022-03-09	0.870	0.870	0.800	0.800	0.725	130,000
2022-03-08	0.850	0.890	0.840	0.870	0.788	120,000
2022-03-07	0.900	0.900	0.880	0.880	0.797	100,000
2022-03-04	0.900	0.940	0.900	0.900	0.815	49,650
2022-03-03	0.920	0.920	0.920	0.920	0.834	47,000

← NewerPage 19 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.