Skip to main content
Harbour Digital Asset Capital Limited (HKG:0913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.197
+0.005 (2.60%)
Apr 29, 2026, 3:21 PM HKT

HKG:0913 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.200.190.200.201.56%171,300
Apr 28, 20260.190.190.190.190.19-0.52%100,000
Apr 27, 20260.190.190.190.190.19--
Apr 24, 20260.190.190.190.190.19-1,000
Apr 23, 20260.190.190.190.190.19--
Apr 22, 20260.190.190.190.190.193.76%10,000
Apr 21, 20260.200.200.190.190.19-5.10%124,000
Apr 20, 20260.200.200.200.200.20--
Apr 17, 20260.200.200.200.200.20-60,000
Apr 16, 20260.190.200.190.200.200.51%380,000
Apr 15, 20260.190.200.180.200.20-260,000
Apr 14, 20260.200.210.200.200.20-534,000
Apr 13, 20260.180.200.180.200.209.55%550,000
Apr 10, 20260.180.190.180.180.184.71%223,956
Apr 9, 20260.170.180.170.170.17-280,000
Apr 8, 20260.180.180.170.170.17-330,000
Apr 2, 20260.190.190.170.170.17-9.09%410,000
Apr 1, 20260.200.200.190.190.19-6.97%321,000
Mar 31, 20260.180.200.180.200.2010.44%120,000
Mar 30, 20260.180.180.180.180.18-0.55%160,500
Mar 27, 20260.190.190.180.180.18-1.61%794,000
Mar 26, 20260.190.190.190.190.19-1.06%642,500
Mar 25, 20260.200.200.190.190.19-5.53%993,250
Mar 24, 20260.210.210.190.200.20-2.93%390,000
Mar 23, 20260.220.220.190.210.21-7.24%530,000
Mar 20, 20260.220.230.220.220.22-9.80%1,330,000
Mar 19, 20260.270.300.240.250.25-10.91%2,160,000
Mar 18, 20260.340.360.280.280.28-16.67%1,546,250
Mar 17, 20260.290.330.280.330.3322.22%970,000
Mar 16, 20260.270.280.260.270.27-8.47%230,000
Mar 13, 20260.290.300.280.300.301.72%190,000
Mar 12, 20260.320.320.270.290.29-10.77%1,976,000
Mar 11, 20260.340.460.320.330.3335.42%6,653,065
Mar 10, 20260.230.230.230.240.24-2.44%38,000
Mar 9, 20260.230.250.230.250.251.65%60,000
Mar 6, 20260.240.240.240.240.24--
Mar 5, 20260.230.240.230.240.24-5.10%70,000
Mar 4, 20260.260.260.210.260.26-1.92%80,000
Mar 3, 20260.260.260.260.260.26-5.45%20,000
Mar 2, 20260.290.290.280.280.28-3.51%80,000
Feb 27, 20260.280.290.280.290.29-50,000
Feb 26, 20260.290.290.290.290.29-1,000
Feb 25, 20260.290.290.290.290.29--
Feb 24, 20260.290.290.290.290.29--
Feb 23, 20260.290.290.290.290.29-150
Feb 20, 20260.290.290.290.290.29-1,000
Feb 16, 20260.290.290.290.290.29--
Feb 13, 20260.290.290.290.290.29--
Feb 12, 20260.290.290.290.290.297.55%10,750
Feb 11, 20260.270.270.270.270.27-40,000
Feb 10, 20260.270.270.270.270.27--
Feb 9, 20260.270.270.270.270.27-1,400
Feb 6, 20260.260.260.260.270.27-7.02%10,000
Feb 5, 20260.290.290.290.290.29--
Feb 4, 20260.290.290.290.290.29--
Feb 3, 20260.290.290.290.290.29--
Feb 2, 20260.290.290.290.290.29--
Jan 30, 20260.290.290.290.290.29-2,400
Jan 29, 20260.260.260.260.290.29-11,001
Jan 28, 20260.280.290.280.290.291.79%100,000
Jan 27, 20260.280.280.280.280.28--
Jan 26, 20260.280.280.280.280.28-40,000
Jan 23, 20260.280.280.280.280.28-2,000
Jan 22, 20260.280.280.280.280.28--
Jan 21, 20260.280.280.280.280.28-1.75%20,250
Jan 20, 20260.290.290.290.290.29--
Jan 19, 20260.290.290.290.290.29--
Jan 16, 20260.290.290.290.290.29--
Jan 15, 20260.290.290.290.290.29-1,000
Jan 14, 20260.290.290.290.290.29-1.72%104,000
Jan 13, 20260.280.300.280.290.291.75%240,046
Jan 12, 20260.290.290.290.290.291.79%22,000
Jan 9, 20260.280.280.250.280.281.82%20,000
Jan 8, 20260.260.260.260.280.28-8.33%14,000
Jan 7, 20260.300.300.300.300.30--
Jan 6, 20260.300.300.300.300.30--
Jan 5, 20260.300.300.300.300.30-10,000
Jan 2, 20260.300.300.300.300.30--
Dec 31, 20250.300.300.300.300.30--
Dec 30, 20250.300.300.260.300.30-1.64%31,250
Dec 29, 20250.300.310.300.310.3112.96%193,006
Dec 24, 20250.270.270.270.270.273.85%7,500
Dec 23, 20250.290.290.250.260.26-11.86%70,000
Dec 22, 20250.300.300.300.300.30--
Dec 19, 20250.300.300.300.300.30-1.67%30,000
Dec 18, 20250.260.300.260.300.307.14%41,750
Dec 17, 20250.280.280.280.280.28-9,000
Dec 16, 20250.280.280.280.280.28--
Dec 15, 20250.280.280.280.280.28--
Dec 12, 20250.280.280.280.280.28--
Dec 11, 20250.280.280.280.280.28-6.67%101,350
Dec 10, 20250.320.320.300.300.30-136,000
Dec 9, 20250.300.300.300.300.30-50,000
Dec 8, 20250.300.300.300.300.30-4,570,000
Dec 5, 20250.300.300.300.300.30--
Dec 4, 20250.300.300.300.300.30-69,000
Dec 3, 20250.300.300.300.300.30--
Dec 2, 20250.270.300.270.300.309.09%121,600
Dec 1, 20250.280.280.280.280.28-6,000
Nov 28, 20250.240.240.240.280.28-8.33%10,000