Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0140 (-8.05%)
Jun 3, 2026, 1:29 PM HKT
HKG:0913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 227,000 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 180,000 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.07% | 96,000 |
| May 28, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.32% | 224,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.58% | 531,250 |
| May 26, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -2.81% | 200,000 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 440,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.31% | 453,250 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | - |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 90,000 |
| May 18, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.75% | 480,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 6.43% | 270,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.57% | 70,000 |
| May 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 72,250 |
| May 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 132,000 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.32% | 110,000 |
| May 8, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -1.69% | 344,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.84% | 221,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 81,250 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,500 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.62% | 220,250 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 171,300 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 100,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.76% | 10,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.10% | 124,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60,000 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 380,000 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 260,000 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 534,000 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.55% | 550,000 |
| Apr 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.71% | 223,956 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 280,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 330,000 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.09% | 410,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.97% | 321,000 |
| Mar 31, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.44% | 120,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 160,500 |
| 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 |