Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong · Delayed Price · Currency is HKD 0.1370
-0.0090 (-6.16%)
Jun 24, 2026, 3:00 PM HKT
HKG:0913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 10,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 360,850 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 40,000 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 570,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 20,000 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 170,000 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.56% | 60,031 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.52% | 57,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 130,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 1,070,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 170,000 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.91% | 270,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 90,000 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.05% | 620,000 |
| 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 |