Harbour Digital Asset Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.270	0.270	0.270	0.270	0.245	16,000
2025-10-30	0.275	0.275	0.275	0.275	0.249	20,000
2025-10-28	0.285	0.285	0.285	0.285	0.258	10,000
2025-10-27	0.285	0.285	0.285	0.285	0.258	50
2025-10-24	0.285	0.285	0.285	0.285	0.258	34,000
2025-10-23	0.290	0.290	0.290	0.290	0.263	2,000
2025-10-22	0.290	0.295	0.290	0.290	0.263	232,000
2025-10-21	0.295	0.320	0.295	0.300	0.272	66,100
2025-10-20	0.305	0.345	0.280	0.295	0.267	374,000
2025-10-17	0.290	0.290	0.270	0.280	0.254	20,000
2025-10-16	0.315	0.315	0.305	0.305	0.276	185,000
2025-10-15	0.310	0.310	0.280	0.280	0.254	225,000
2025-10-14	0.295	0.310	0.295	0.305	0.276	2,332,000
2025-10-13	0.290	0.295	0.290	0.295	0.267	150,000
2025-10-10	0.295	0.295	0.295	0.295	0.267	0
2025-10-09	0.295	0.295	0.295	0.295	0.267	64,001
2025-10-08	0.290	0.290	0.290	0.290	0.263	500
2025-10-06	0.270	0.290	0.270	0.290	0.263	74,000
2025-10-03	0.340	0.340	0.270	0.290	0.263	48,000
2025-10-02	0.295	0.295	0.250	0.260	0.236	20,000
2025-09-30	0.280	0.295	0.280	0.295	0.267	60,000
2025-09-29	0.290	0.295	0.290	0.290	0.263	127,000
2025-09-26	0.320	0.320	0.320	0.320	0.290	0
2025-09-25	0.320	0.320	0.320	0.320	0.290	4,000
2025-09-24	0.345	0.350	0.340	0.340	0.308	140,000
2025-09-23	0.275	0.275	0.275	0.275	0.249	90,000
2025-09-22	0.290	0.290	0.290	0.290	0.263	0
2025-09-19	0.290	0.290	0.290	0.290	0.263	0
2025-09-18	0.280	0.350	0.280	0.290	0.263	567,750
2025-09-17	0.300	0.300	0.300	0.300	0.272	0
2025-09-16	0.300	0.300	0.300	0.300	0.272	0
2025-09-15	0.300	0.300	0.300	0.300	0.272	0
2025-09-12	0.300	0.300	0.300	0.300	0.272	250
2025-09-11	0.300	0.300	0.300	0.300	0.272	16,000
2025-09-10	0.300	0.300	0.300	0.300	0.272	0
2025-09-09	0.300	0.300	0.300	0.300	0.272	0
2025-09-08	0.300	0.300	0.300	0.300	0.272	0
2025-09-05	0.300	0.310	0.300	0.300	0.272	154,000
2025-09-04	0.300	0.300	0.300	0.300	0.272	0
2025-09-03	0.300	0.300	0.290	0.300	0.272	110,000
2025-09-02	0.300	0.300	0.300	0.300	0.272	0
2025-09-01	0.265	0.330	0.260	0.300	0.272	120,000
2025-08-29	0.330	0.330	0.330	0.330	0.299	9,015
2025-08-28	0.345	0.345	0.345	0.345	0.313	0
2025-08-27	0.345	0.345	0.345	0.345	0.313	5,500
2025-08-26	0.350	0.350	0.350	0.350	0.317	15
2025-08-25	0.305	0.360	0.305	0.350	0.317	31,250
2025-08-22	0.315	0.315	0.310	0.310	0.281	30,000
2025-08-21	0.315	0.315	0.315	0.315	0.285	10,000
2025-08-20	0.310	0.315	0.310	0.315	0.285	26,000
2025-08-19	0.320	0.320	0.310	0.310	0.281	67,000
2025-08-18	0.315	0.320	0.315	0.320	0.290	10,000
2025-08-15	0.310	0.315	0.310	0.315	0.285	18,000
2025-08-14	0.340	0.340	0.340	0.340	0.308	15,000
2025-08-13	0.345	0.350	0.345	0.350	0.317	24,000
2025-08-12	0.310	0.335	0.310	0.335	0.304	40,000
2025-08-11	0.330	0.330	0.330	0.330	0.299	14,000
2025-08-08	0.335	0.335	0.335	0.335	0.304	0
2025-08-07	0.330	0.335	0.330	0.335	0.304	112,000
2025-08-06	0.335	0.335	0.335	0.335	0.304	5,000

← NewerPage 5 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.