Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong
· Delayed Price · Currency is HKD 0.240
-0.006 (-2.44%)
At close: Mar 10, 2026
HKG:0913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 240,046 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 22,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.82% | 20,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | -8.33% | 14,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -1.64% | 31,250 |
| Dec 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 12.96% | 193,006 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 7,500 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -11.86% | 70,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 30,000 |
| Dec 18, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 41,750 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,000 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 101,350 |
| Dec 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 136,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,570,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 69,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 2, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 121,600 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.28 | 0.28 | -8.33% | 10,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 14,000 |
| Nov 25, 2025 | 0.35 | 0.42 | 0.29 | 0.32 | 0.32 | 16.67% | 388,150 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 24,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,845 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 70,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 12,500 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 60,000 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 15,000 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -1.75% | 50,000 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 10,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 20,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 16,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 20,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 34,000 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 232,000 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 66,100 |
| Oct 20, 2025 | 0.31 | 0.35 | 0.28 | 0.30 | 0.30 | 5.36% | 374,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -8.20% | 20,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 8.93% | 185,000 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 225,000 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,332,000 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 150,000 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |