Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.940	0.950	0.920	0.920	0.834	60,000
2022-03-01	0.960	0.960	0.930	0.950	0.861	100,000
2022-02-28	0.950	0.950	0.850	0.940	0.852	40,000
2022-02-25	0.850	0.940	0.850	0.930	0.843	30,000
2022-02-24	0.920	0.920	0.920	0.920	0.834	10,000
2022-02-23	0.980	0.980	0.920	0.920	0.834	80,900
2022-02-22	0.870	0.980	0.840	0.940	0.852	240,000
2022-02-21	0.870	0.890	0.850	0.870	0.788	90,000
2022-02-18	0.980	1.070	0.850	0.890	0.806	832,000
2022-02-17	1.060	1.080	0.950	0.980	0.888	1,162,000
2022-02-16	1.150	1.160	1.040	1.100	0.997	264,000
2022-02-15	1.140	1.150	1.060	1.120	1.015	260,000
2022-02-14	1.130	1.180	1.060	1.120	1.015	526,000
2022-02-11	1.180	1.180	1.030	1.050	0.951	295,000
2022-02-10	1.200	1.200	1.110	1.180	1.069	450,000
2022-02-09	1.190	1.300	1.130	1.170	1.060	363,750
2022-02-08	1.240	1.250	1.070	1.160	1.051	1,080,000
2022-02-07	1.260	1.260	1.120	1.220	1.105	847,575
2022-02-04	1.080	1.190	1.070	1.110	1.006	2,378,540
2022-01-31	1.060	1.060	1.020	1.050	0.951	120,000
2022-01-28	1.070	1.070	1.020	1.030	0.933	369,750
2022-01-27	1.020	1.080	1.000	1.040	0.942	510,500
2022-01-26	1.030	1.030	0.980	1.000	0.906	291,000
2022-01-25	0.980	1.070	0.970	1.010	0.915	687,000
2022-01-24	1.060	1.090	1.020	1.030	0.933	436,000
2022-01-21	1.080	1.080	1.010	1.050	0.951	251,000
2022-01-20	1.010	1.080	0.920	1.010	0.915	457,750
2022-01-19	1.000	1.010	0.960	1.000	0.906	1,364,000
2022-01-18	1.010	1.080	0.930	0.950	0.861	640,500
2022-01-17	1.040	1.070	1.000	1.000	0.906	599,000
2022-01-14	0.930	1.050	0.930	1.030	0.933	749,250
2022-01-13	0.920	1.000	0.920	0.960	0.870	402,000
2022-01-12	0.880	0.950	0.850	0.920	0.834	782,400
2022-01-11	1.020	1.050	0.830	0.850	0.770	1,306,500
2022-01-10	1.040	1.090	1.000	1.010	0.915	944,450
2022-01-07	0.970	1.070	0.930	1.000	0.906	1,830,506
2022-01-06	1.010	1.080	0.950	0.990	0.897	1,421,000
2022-01-05	0.990	1.090	0.970	1.050	0.951	2,624,250
2022-01-04	0.980	1.010	0.910	1.000	0.906	1,427,350
2022-01-03	0.850	0.990	0.850	0.920	0.834	1,698,350
2021-12-31	0.790	0.920	0.790	0.880	0.797	1,211,000
2021-12-30	0.850	0.920	0.760	0.820	0.743	1,687,735
2021-12-29	0.780	0.820	0.740	0.820	0.743	855,750
2021-12-28	0.780	0.780	0.780	0.780	0.707	0
2021-12-24	0.730	0.790	0.730	0.790	0.716	54,004
2021-12-23	0.800	0.800	0.730	0.730	0.661	198,500
2021-12-22	0.760	0.800	0.720	0.790	0.716	344,750
2021-12-21	0.560	0.860	0.560	0.830	0.752	3,399,500
2021-12-20	0.520	0.560	0.520	0.560	0.507	160,000
2021-12-17	0.540	0.540	0.540	0.540	0.489	0
2021-12-16	0.510	0.540	0.500	0.540	0.489	180,000
2021-12-15	0.550	0.550	0.500	0.530	0.480	466,000
2021-12-14	0.550	0.550	0.550	0.550	0.498	220,000
2021-12-13	0.510	0.560	0.510	0.560	0.507	30,000
2021-12-10	0.530	0.550	0.510	0.550	0.498	70,000
2021-12-09	0.590	0.590	0.550	0.550	0.498	30,000
2021-12-08	0.560	0.560	0.560	0.560	0.507	30,000
2021-12-07	0.600	0.620	0.570	0.570	0.516	120,600
2021-12-06	0.600	0.610	0.550	0.580	0.526	53,250
2021-12-03	0.560	0.560	0.540	0.540	0.489	79,000

← NewerPage 20 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.