Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong · Delayed Price · Currency is HKD 0.1830
-0.0030 (-1.61%)
At close: Mar 27, 2026
HKG:0913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 794,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 642,500 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.53% | 993,250 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.93% | 390,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -7.24% | 530,000 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -9.80% | 1,330,000 |
| Mar 19, 2026 | 0.27 | 0.30 | 0.24 | 0.25 | 0.25 | -10.91% | 2,160,000 |
| Mar 18, 2026 | 0.34 | 0.36 | 0.28 | 0.28 | 0.28 | -16.67% | 1,546,250 |
| Mar 17, 2026 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 22.22% | 970,000 |
| Mar 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -8.47% | 230,000 |
| Mar 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 190,000 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -10.77% | 1,976,000 |
| Mar 11, 2026 | 0.34 | 0.46 | 0.32 | 0.33 | 0.33 | 35.42% | 6,653,065 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -2.44% | 38,000 |
| Mar 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.65% | 60,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.10% | 70,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | -1.92% | 80,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 20,000 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 80,000 |
| Feb 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 50,000 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Feb 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 150 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.55% | 10,750 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,400 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | -7.02% | 10,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,400 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.29 | 0.29 | - | 11,001 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 100,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 20,250 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 104,000 |