Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong · Delayed Price · Currency is HKD 0.1860
-0.0100 (-5.10%)
Apr 21, 2026, 4:08 PM HKT
HKG:0913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | 10,000 |
| 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 |
| 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 | - | - |