Harbour Digital Asset Capital Limited - 0913.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.3	0.3	0.3	0.3	69,000
December 03, 2025	0.3	0.3	0.3	0.3	0.3	0
December 02, 2025	0.27	0.3	0.3	0.3	0.27	121,600
December 01, 2025	0.28	0.28	0.28	0.28	0.28	6,000
November 28, 2025	0.28	0.28	0.28	0.28	0.28	10,000
November 27, 2025	0.3	0.3	0.3	0.3	0.3	0
November 26, 2025	0.3	0.3	0.3	0.3	0.3	14,000
November 25, 2025	0.35	0.32	0.32	0.42	0.28	388,150
November 24, 2025	0.27	0.27	0.27	0.27	0.27	24,000
November 21, 2025	0.28	0.28	0.28	0.28	0.28	60,845
November 20, 2025	0.28	0.28	0.28	0.28	0.28	11,000
November 19, 2025	0.28	0.28	0.28	0.28	0.28	70,000
November 18, 2025	0.28	0.28	0.28	0.28	0.28	12,500
November 17, 2025	0.28	0.28	0.28	0.28	0.28	60,000
November 14, 2025	0.28	0.28	0.28	0.28	0.28	0
November 13, 2025	0.28	0.28	0.28	0.28	0.28	0
November 12, 2025	0.28	0.28	0.28	0.28	0.28	0
November 11, 2025	0.28	0.28	0.28	0.28	0.28	15,000
November 10, 2025	0.28	0.28	0.28	0.28	0.28	0
November 07, 2025	0.28	0.28	0.28	0.28	0.28	0
November 06, 2025	0.28	0.28	0.28	0.28	0.28	50,000
November 05, 2025	0.28	0.28	0.28	0.28	0.28	10,000
November 04, 2025	0.28	0.28	0.28	0.28	0.28	20,000
November 03, 2025	0.27	0.27	0.27	0.27	0.27	4,000
October 31, 2025	0.27	0.27	0.27	0.27	0.27	16,000
October 30, 2025	0.28	0.28	0.28	0.28	0.28	20,000
October 28, 2025	0.28	0.28	0.28	0.28	0.28	20,000
October 27, 2025	0.28	0.28	0.28	0.28	0.28	50
October 24, 2025	0.28	0.28	0.28	0.28	0.28	34,000
October 23, 2025	0.29	0.29	0.29	0.29	0.29	0
October 22, 2025	0.29	0.29	0.29	0.3	0.29	232,000
October 21, 2025	0.3	0.3	0.3	0.32	0.3	66,100
October 20, 2025	0.31	0.3	0.3	0.35	0.28	374,000
October 17, 2025	0.29	0.28	0.28	0.29	0.27	20,000
October 16, 2025	0.32	0.31	0.31	0.32	0.31	195,000
October 15, 2025	0.31	0.28	0.28	0.31	0.28	235,000
October 14, 2025	0.3	0.31	0.31	0.31	0.3	2.33M
October 13, 2025	0.29	0.3	0.3	0.3	0.29	250,000
October 10, 2025	0.3	0.3	0.3	0.3	0.3	0
October 09, 2025	0.3	0.3	0.3	0.3	0.3	64,001
October 08, 2025	0.29	0.29	0.29	0.29	0.29	500
October 06, 2025	0.27	0.29	0.29	0.29	0.27	74,000
October 03, 2025	0.34	0.29	0.29	0.34	0.27	48,000
October 02, 2025	0.3	0.26	0.26	0.3	0.25	20,000
September 30, 2025	0.28	0.3	0.3	0.3	0.28	70,000
September 29, 2025	0.29	0.29	0.29	0.3	0.29	127,000
September 26, 2025	0.32	0.32	0.32	0.32	0.32	0
September 25, 2025	0.32	0.32	0.32	0.32	0.32	4,000
September 24, 2025	0.35	0.34	0.34	0.35	0.34	140,000
September 23, 2025	0.28	0.28	0.28	0.28	0.28	90,000
September 22, 2025	0.29	0.29	0.29	0.29	0.29	0
September 19, 2025	0.29	0.29	0.29	0.29	0.29	0
September 18, 2025	0.28	0.29	0.29	0.35	0.28	577,750
September 17, 2025	0.3	0.3	0.3	0.3	0.3	0
September 16, 2025	0.3	0.3	0.3	0.3	0.3	0
September 15, 2025	0.3	0.3	0.3	0.3	0.3	0
September 12, 2025	0.3	0.3	0.3	0.3	0.3	0
September 11, 2025	0.3	0.3	0.3	0.3	0.3	16,000
September 10, 2025	0.3	0.3	0.3	0.3	0.3	0
September 09, 2025	0.3	0.3	0.3	0.3	0.3	0

Harbour Digital Asset Capital Limited (0913.HK) HKSE