Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HARBOUR DIGITAL (0913.HK)

Compare
0.180
-0.020
(-10.00%)
At close: April 15 at 3:43:38 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.1800.1810.1800.1800.18030,000
Apr 14, 20250.2000.2000.2000.2000.200-
Apr 11, 20250.2000.2000.2000.2000.20017,000
Apr 10, 20250.2000.2000.2000.2000.200-
Apr 9, 20250.2000.2000.2000.2000.200-
Apr 8, 20250.2000.2000.2000.2000.20026,000
Apr 7, 20250.2050.2050.2050.2050.20513,500
Apr 3, 20250.2150.2150.2150.2150.215-
Apr 2, 20250.2150.2150.2150.2150.215-
Apr 1, 20250.2150.2150.2150.2150.215-
Mar 31, 20250.2230.2230.2230.2230.22328,000
Mar 28, 20250.2160.2160.2160.2160.216-
Mar 27, 20250.2110.2110.2110.2150.21510,000
Mar 26, 20250.2340.2340.2340.2340.234-
Mar 25, 20250.2340.2340.2340.2340.234-
Mar 24, 20250.2310.2310.2310.2310.23132,000
Mar 21, 20250.2310.2310.2310.2310.231-
Mar 20, 20250.2380.2380.2310.2310.231140,000
Mar 19, 20250.2380.2380.2380.2380.23840,250
Mar 18, 20250.2390.2390.2390.2390.239-
Mar 17, 20250.2360.2360.2360.2360.236-
Mar 14, 20250.2360.2360.2360.2360.236-
Mar 13, 20250.2360.2360.2360.2360.236-
Mar 12, 20250.2360.2360.2360.2360.236-
Mar 11, 20250.2390.2390.2390.2390.239-
Mar 10, 20250.2250.2250.2250.2250.22511,000
Mar 7, 20250.2250.2250.2250.2250.225-
Mar 6, 20250.2400.2400.2400.2400.240-
Mar 5, 20250.2400.2400.2400.2400.240-
Mar 4, 20250.2550.2550.2550.2550.255-
Mar 3, 20250.2550.2550.2550.2550.255-
Feb 28, 20250.3000.3050.2550.2550.25540,000
Feb 27, 20250.2600.2600.2600.2600.26016,000
Feb 26, 20250.2700.2700.2700.2700.270-
Feb 25, 20250.2700.2700.2700.2700.270-
Feb 24, 20250.2700.2700.2700.2700.270-
Feb 21, 20250.2700.2700.2700.2700.27024,000
Feb 20, 20250.2020.2900.2020.2750.275230,300
Feb 19, 20250.2450.2450.2450.2450.24519,750
Feb 18, 20250.2020.2500.2020.2500.250160,250
Feb 17, 20250.2390.2390.2390.2390.23926,000
Feb 14, 20250.2400.2400.2400.2400.240-
Feb 13, 20250.2400.2400.2400.2400.240-
Feb 12, 20250.2400.2400.2400.2400.240-
Feb 11, 20250.2400.2400.2400.2400.24044,500
Feb 10, 20250.2350.2360.2350.2380.238170,000
Feb 7, 20250.2350.2350.2350.2350.23532,840
Feb 6, 20250.2350.2350.2350.2350.23530,000
Feb 5, 20250.2500.2500.2500.2500.250-
Feb 4, 20250.2500.2500.2500.2500.250-
Feb 3, 20250.2500.2500.2500.2500.250-
Jan 28, 20250.2500.2500.2500.2500.250-
Jan 27, 20250.2500.2500.2500.2500.250-
Jan 24, 20250.2500.2500.2500.2500.25013,000
Jan 23, 20250.2650.2650.2650.2650.265-
Jan 22, 20250.2650.2650.2650.2650.26530,000
Jan 21, 20250.2700.2800.2700.2700.27010,000
Jan 20, 20250.2700.2700.2700.2700.270-
Jan 17, 20250.2700.2700.2700.2700.270-
Jan 16, 20250.2700.2700.2700.2700.270-
Jan 15, 20250.2800.2800.2700.2700.27070,000
Jan 14, 20250.2800.2800.2800.2800.280-
Jan 13, 20250.2410.2800.2410.2800.280100,500
Jan 10, 20250.3150.3150.3150.3150.315-
Jan 9, 20250.3150.3150.3150.3150.315-
Jan 8, 20250.3150.3150.3150.3150.315-
Jan 7, 20250.3150.3150.3150.3150.31520,000
Jan 6, 20250.3150.3150.3150.3150.315-
Jan 3, 20250.3150.3150.3150.3150.315-
Jan 2, 20250.2600.3150.2600.3150.31520,000
Dec 31, 20240.3800.3800.3800.3800.380-
Dec 30, 20240.3800.3800.3800.3800.380-
Dec 27, 20240.3000.4150.3000.3900.39022,000
Dec 24, 20240.3000.3000.3000.3000.300-
Dec 23, 20240.3000.3000.3000.3000.30061,000
Dec 20, 20240.3000.3000.3000.3000.300-
Dec 19, 20240.3000.3000.3000.3000.300-
Dec 18, 20240.3000.3000.3000.3000.300-
Dec 17, 20240.3050.3050.3050.3050.305-
Dec 16, 20240.3050.3050.3050.3050.305-
Dec 13, 20240.3000.3000.3000.3000.300-
Dec 12, 20240.3300.3300.3000.3000.300102,000
Dec 11, 20240.3250.3500.3200.3350.335440,000
Dec 10, 20240.2800.3900.2800.3250.325960,000
Dec 9, 20240.2900.2900.2700.2800.28050,000
Dec 6, 20240.2900.2900.2900.2900.290-
Dec 5, 20240.2900.2900.2900.2900.290-
Dec 4, 20240.2900.2900.2900.2900.290-
Dec 3, 20240.2900.2900.2900.2900.290-
Dec 2, 20240.2900.2900.2900.2900.290-
Nov 29, 20240.2900.2900.2900.2900.290-
Nov 28, 20240.2850.2850.2850.2850.285-
Nov 27, 20240.2850.2850.2850.2850.285-
Nov 26, 20240.2850.2850.2850.2850.285-
Nov 25, 20240.2800.2850.2800.2850.285110,000
Nov 22, 20240.3050.3050.2700.2800.28042,012
Nov 21, 20240.3100.3100.3100.3100.310-
Nov 20, 20240.3100.3100.3100.3100.310-
Nov 19, 20240.3100.3100.3100.3100.310-
Nov 18, 20240.3100.3100.3100.3100.310177,000
Nov 15, 20240.3100.3100.3100.3100.310-
Nov 14, 20240.3100.3100.3100.3100.310-
Nov 13, 20240.3000.3100.3000.3100.31070,001
Nov 12, 20240.3000.3300.3000.3300.33032,000
Nov 11, 20240.3350.3350.3050.3350.33550,000
Nov 8, 20240.3350.3350.3350.3350.335-
Nov 7, 20240.3300.3350.3050.3350.33559,000
Nov 6, 20240.3350.3350.3350.3350.335-
Nov 5, 20240.3600.3600.3350.3350.33520,000
Nov 4, 20240.3600.3600.3600.3600.36050,001
Nov 1, 20240.3550.3550.3550.3550.355-
Oct 31, 20240.3800.3800.3800.3800.380-
Oct 30, 20240.3500.3500.3500.3500.350-
Oct 29, 20240.3800.3800.3550.3550.35530,000
Oct 28, 20240.3550.3550.3550.3550.355-
Oct 25, 20240.3500.3500.3500.3550.35510,000
Oct 24, 20240.4000.4050.3550.3550.35570,000
Oct 23, 20240.4000.4000.4000.4000.400-
Oct 22, 20240.4000.4500.3950.4000.4002,132,000
Oct 21, 20240.3450.4100.3450.4000.400530,000
Oct 18, 20240.3700.3700.3350.3400.34081,000
Oct 17, 20240.3950.4100.3500.3550.355276,000
Oct 16, 20240.4050.4350.3500.3550.355190,000
Oct 15, 20240.3350.4050.3700.4000.400150,000
Oct 14, 20240.4100.4100.3300.3350.335310,000
Oct 10, 20240.3500.5600.3500.4200.420344,500
Oct 9, 20240.3600.3900.3150.3500.350301,000
Oct 8, 20240.3250.9500.3250.3900.3905,195,250
Oct 7, 20240.3300.3500.2800.2800.280430,850
Oct 4, 20240.3150.3500.3150.3250.325187,500
Oct 3, 20240.2700.3500.2700.2800.280289,500
Oct 2, 20240.2450.2450.2400.2440.24441,000
Sep 30, 20240.2450.2450.2450.2450.24521,200
Sep 27, 20240.2300.2310.2290.2310.23177,000
Sep 26, 20240.2300.2300.2300.2300.230-
Sep 25, 20240.2300.2300.2300.2300.230-
Sep 24, 20240.2300.2300.2200.2300.23044,000
Sep 23, 20240.2300.2300.2300.2300.23010,000
Sep 20, 20240.2470.2470.2470.2470.247-
Sep 19, 20240.2480.2480.2480.2480.248-
Sep 17, 20240.2490.2490.2480.2480.24820,000
Sep 16, 20240.2490.2490.2490.2490.249-
Sep 13, 20240.2490.2490.2490.2490.249-
Sep 12, 20240.2480.2480.2480.2480.24830,000
Sep 11, 20240.2500.2500.2500.2500.250-
Sep 10, 20240.2500.2500.2500.2500.250-
Sep 9, 20240.2500.2500.2500.2500.250-
Sep 5, 20240.2500.2500.2500.2500.250-
Sep 4, 20240.2500.2500.2500.2500.250-
Sep 3, 20240.2500.2500.2500.2500.250-
Sep 2, 20240.2500.2500.2500.2500.250-
Aug 30, 20240.2500.2500.2500.2500.250-
Aug 29, 20240.2500.2500.2490.2500.25032,000
Aug 28, 20240.2490.2490.2490.2490.249-
Aug 27, 20240.2480.2480.2480.2480.248-
Aug 26, 20240.2480.2480.2480.2480.24820,000
Aug 23, 20240.2480.2480.2480.2480.248-
Aug 22, 20240.2480.2480.2480.2480.248-
Aug 21, 20240.2480.2480.2480.2480.248-
Aug 20, 20240.2480.2480.2480.2480.248-
Aug 19, 20240.2480.2480.2480.2480.248-
Aug 16, 20240.2480.2480.2480.2480.248-
Aug 15, 20240.2330.2330.2330.2330.23340,000
Aug 14, 20240.2600.2600.2600.2600.26024,000
Aug 13, 20240.2700.2700.2700.2700.270-
Aug 12, 20240.2600.2700.2600.2700.27050,000
Aug 9, 20240.2650.3000.2600.2700.270130,000
Aug 8, 20240.3150.3150.3150.3150.31510,000
Aug 7, 20240.3050.3050.3050.3050.305-
Aug 6, 20240.3250.3250.3250.3150.31518,000
Aug 5, 20240.3100.3100.3100.3100.310-
Aug 2, 20240.3150.3150.3150.3150.31515,000
Aug 1, 20240.3850.3850.3850.3850.385-
Jul 31, 20240.3850.3850.3850.3850.385-
Jul 30, 20240.3850.3850.3850.3850.385-
Jul 29, 20240.3850.3850.3850.3850.385-
Jul 26, 20240.3300.3300.3300.3300.330-
Jul 25, 20240.3300.3300.3300.3300.330-
Jul 24, 20240.3300.3300.3300.3300.33020,000
Jul 23, 20240.3400.3400.3400.3400.340-
Jul 22, 20240.3400.3400.3400.3400.340-
Jul 19, 20240.3400.3400.3400.3400.340-
Jul 18, 20240.4000.4000.4000.4000.400-
Jul 17, 20240.4000.4000.4000.4000.400-
Jul 16, 20240.4000.4000.4000.4000.40010,000
Jul 15, 20240.5400.5800.3600.4100.410370,000
Jul 12, 20240.3250.3900.3250.3900.39040,000
Jul 11, 20240.3800.3800.3800.3800.380-
Jul 10, 20240.3800.3800.3800.3800.380-
Jul 9, 20240.3800.3800.3800.3800.380-
Jul 8, 20240.3800.3800.3800.3800.380-
Jul 5, 20240.4100.4100.4100.4100.410-
Jul 4, 20240.3100.4900.3100.4250.425320,000
Jul 3, 20240.3400.3400.3400.3400.340-
Jul 2, 20240.3500.3500.3500.3500.350-
Jun 28, 20240.3550.3550.3550.3550.35513,500
Jun 27, 20240.3550.3550.3550.3550.35520,000
Jun 26, 20240.3700.3700.3700.3700.370-
Jun 25, 20240.3700.3700.3700.3700.370-
Jun 24, 20240.3700.3700.3700.3700.370-
Jun 21, 20240.3700.3700.3700.3700.37020,000
Jun 20, 20240.3900.3900.3700.3700.37054,500
Jun 19, 20240.3700.3950.3700.3950.39528,000
Jun 18, 20240.4050.4050.3700.3750.375141,000
Jun 17, 20240.4750.4750.4750.4750.475-
Jun 14, 20240.4750.4750.4750.4750.475-
Jun 13, 20240.4750.4750.4750.4750.475-
Jun 12, 20240.4750.4750.4750.4750.475-
Jun 11, 20240.4750.4750.4750.4750.475-
Jun 7, 20240.4750.4750.4750.4750.47510,000
Jun 6, 20240.3800.5000.3800.5000.50079,000
Jun 5, 20240.4500.4500.4500.4500.450-
Jun 4, 20240.4600.4600.4600.4600.460-
Jun 3, 20240.4600.4600.4600.4600.460-
May 31, 20240.4650.4650.4650.4650.46513,750
May 30, 20240.4900.5300.4600.4600.460140,000
May 29, 20240.4350.5300.4150.5300.53090,000
May 28, 20240.4400.4400.4400.4400.440-
May 27, 20240.4450.4450.4450.4450.44520,000
May 24, 20240.4800.4800.4800.4800.48060,000
May 23, 20240.4900.4900.4800.4800.480160,000
May 22, 20240.4900.4900.4900.4900.490-
May 21, 20240.4900.4900.4900.4900.490-
May 20, 20240.4900.4900.4900.4900.490-
May 17, 20240.5300.5300.5300.5300.530-
May 16, 20240.5300.5300.5300.5300.530-
May 14, 20240.5200.5500.5200.5400.540170,000
May 13, 20240.5200.5200.5200.5200.520-
May 10, 20240.5900.5900.5900.5900.590-
May 9, 20240.5800.6000.5500.5500.550170,000
May 8, 20240.5900.5900.5900.5900.590-
May 7, 20240.6100.6100.6100.6100.610-
May 6, 20240.5700.6300.5700.6300.63040,000
May 3, 20240.6500.6500.6500.6500.65053,450
May 2, 20240.6100.6100.6100.6100.610130,000
Apr 30, 20240.6200.6200.6200.6200.620-
Apr 29, 20240.6200.6200.6200.6200.62010,000
Apr 26, 20240.5900.5900.5900.5900.590-
Apr 25, 20240.6000.6100.6100.6000.60010,000
Apr 24, 20240.6100.6100.6100.6100.61010,000
Apr 23, 20240.6200.6200.6200.6200.620-
Apr 22, 20240.6200.6200.6200.6200.620-
Apr 19, 20240.6300.6300.6300.6300.630-
Apr 18, 20240.6300.6300.6300.6300.630-
Apr 17, 20240.6300.6300.6300.6300.63010,000
Apr 16, 20240.6300.6300.6300.6300.630-