Harbour Digital Asset Capital Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00913 | 1999-10-27 |
Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-25 | 0 | 0.180 | - | - | - | - | 0 | 0 | - |
| 2020-03-24 | 0 | 0.180 | - | - | - | - | 0 | 0 | - |
| 2020-03-23 | 0 | 0.180 | - | - | - | - | 0 | 0 | - |
| 2020-03-20 | 0 | 0.180 | - | - | 0.180 | 0.180 | 10,000 | 1,800 | 0.1800 |
| 2020-03-19 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-18 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-17 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-16 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-13 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-12 | 0 | 0.181 | - | - | - | - | 0 | 0 | - |
| 2020-03-11 | 0 | 0.181 | 0.181 | - | 0.181 | 0.182 | 70,000 | 12,674 | 0.1811 |
| 2020-03-10 | 0 | 0.185 | 0.184 | - | 0.182 | 0.182 | 10,000 | 1,820 | 0.1820 |
| 2020-03-09 | 0 | 0.185 | 0.185 | - | - | - | 0 | 0 | - |
| 2020-03-06 | 0 | 0.182 | 0.182 | - | 0.181 | 0.181 | 30,000 | 5,430 | 0.1810 |
| 2020-03-05 | 0 | 0.200 | 0.181 | 0.220 | 0.200 | 0.200 | 66,000 | 13,200 | 0.2000 |
| 2016-08-10 | 0 | 0.255 | - | 0.290 | - | - | 0 | 0 | - |
| 2016-08-09 | 0 | 0.250 | - | 0.290 | - | - | 0 | 0 | - |
| 2016-08-08 | 0 | 0.250 | - | 0.290 | - | - | 0 | 0 | - |
| 2016-08-05 | 0 | 0.250 | - | 0.290 | - | - | 0 | 0 | - |
| 2016-08-04 | 0 | 0.250 | - | 0.290 | 0.250 | 0.250 | 200,000 | 50,000 | 0.2500 |
| 2016-08-03 | 0 | 0.255 | - | 0.290 | - | - | 0 | 0 | - |
| 2016-08-01 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 2016-07-29 | 0 | 0.255 | - | 0.275 | - | - | 0 | 0 | - |
| 2016-07-28 | 0 | 0.255 | 0.255 | 0.290 | 0.255 | 0.255 | 40,000 | 10,200 | 0.2550 |
| 2016-07-27 | 0 | 0.260 | 0.255 | 0.290 | - | - | 0 | 0 | - |
| 2016-07-26 | 0 | 0.260 | 0.255 | 0.285 | - | - | 0 | 0 | - |
| 2016-07-25 | 0 | 0.260 | 0.255 | 0.280 | - | - | 5,000 | 1,200 | 0.2400 |
| 2016-07-22 | 0 | 0.260 | 0.255 | 0.285 | 0.260 | 0.260 | 300,000 | 78,000 | 0.2600 |
| 2016-07-21 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.265 | 407,500 | 106,362 | 0.2610 |
| 2016-07-20 | 0 | 0.265 | 0.255 | 0.265 | 0.255 | 0.265 | 601,218 | 157,049 | 0.2612 |
| 2015-03-18 | 0 | 0.355 | 0.330 | 0.355 | 0.340 | 0.355 | 150,000 | 52,250 | 0.3483 |
| 2015-03-17 | 0 | 0.350 | 0.325 | 0.380 | 0.300 | 0.350 | 602,000 | 194,025 | 0.3223 |
| 2015-03-16 | 0 | 0.350 | 0.350 | 0.380 | 0.340 | 0.450 | 812,500 | 332,625 | 0.4094 |
| 2015-03-13 | 0 | 0.390 | 0.325 | 0.450 | 0.320 | 0.405 | 1,475,000 | 546,687 | 0.3706 |
| 2015-03-12 | 1 | 0.320 | 0.260 | 0.350 | 0.250 | 0.395 | 2,230,000 | 644,812 | 0.2892 |
| 2015-03-11 | 0 | 0.217 | 0.210 | 0.220 | 0.209 | 0.240 | 3,730,000 | 836,015 | 0.2241 |
| 2015-03-10 | 0 | 0.176 | 0.171 | 0.176 | 0.176 | 0.176 | 162,500 | 28,600 | 0.1760 |
| 2015-03-09 | 0 | 0.173 | 0.162 | 0.175 | - | - | 0 | 0 | - |
| 2015-03-06 | 0 | 0.173 | 0.173 | 0.185 | 0.170 | 0.173 | 112,500 | 19,312 | 0.1717 |
| 2015-03-05 | 0 | 0.173 | 0.163 | 0.173 | 0.175 | 0.179 | 487,500 | 87,000 | 0.1785 |
| 2015-03-04 | 0 | 0.178 | 0.178 | 0.185 | 0.178 | 0.185 | 250,000 | 45,137 | 0.1805 |
| 2015-03-03 | 0 | 0.186 | 0.186 | 0.191 | 0.182 | 0.191 | 2,600,000 | 475,112 | 0.1827 |
| 2015-03-02 | 0 | 0.186 | 0.185 | 0.186 | 0.186 | 0.203 | 975,000 | 189,837 | 0.1947 |
| 2015-02-27 | 0 | 0.202 | 0.202 | 0.208 | 0.202 | 0.218 | 1,582,500 | 334,125 | 0.2111 |
| 2015-02-26 | 0 | 0.208 | 0.203 | 0.208 | 0.185 | 0.219 | 10,510,000 | 2,192,707 | 0.2086 |
| 2014-07-09 | 0 | 1.920 | 1.920 | - | - | - | 0 | 0 | - |
| 2014-07-08 | 0 | 1.920 | 1.920 | - | - | - | 0 | 0 | - |
| 2014-07-07 | 0 | 1.920 | 1.920 | - | 1.900 | 1.900 | 25,000 | 47,500 | 1.9000 |
| 2014-07-04 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - |
| 2014-07-03 | 0 | 1.880 | 1.880 | - | - | - | 0 | 0 | - |
| 2014-07-02 | 0 | 1.660 | 1.660 | - | - | - | 0 | 0 | - |
| 2014-06-30 | 0 | 1.600 | 1.600 | - | 1.400 | 1.550 | 106,250 | 157,187 | 1.4794 |
| 2014-06-27 | 0 | 1.300 | 1.300 | 1.600 | - | - | 13,400 | 16,348 | 1.2200 |
| 2014-06-26 | 0 | 1.300 | 1.190 | 1.500 | 1.500 | 1.500 | 25,000 | 37,500 | 1.5000 |
| 2014-06-25 | 0 | 1.300 | 1.220 | 1.500 | - | - | 0 | 0 | - |
| 2014-06-24 | 0 | 1.300 | 1.300 | 1.450 | - | - | 0 | 0 | - |
| 2014-06-23 | 0 | 1.250 | 1.180 | 1.400 | - | - | 0 | 0 | - |
| 2014-06-20 | 0 | 1.220 | 1.180 | 1.350 | 1.220 | 1.220 | 50,000 | 61,000 | 1.2200 |
| 2014-06-19 | 0 | 1.200 | 1.180 | 1.340 | - | - | 225 | 256 | 1.1378 |
| 2014-06-18 | 0 | 1.200 | 1.190 | 1.330 | 1.180 | 1.200 | 200,000 | 238,750 | 1.1938 |
| 2012-09-21 | 0 | 0.700 | 0.700 | - | - | - | 0 | 0 | - |
| 2012-09-20 | 0 | 0.680 | 0.650 | - | - | - | 0 | 0 | - |
| 2012-09-19 | 0 | 0.680 | 0.610 | - | - | - | 0 | 0 | - |
| 2012-09-18 | 0 | 0.680 | 0.640 | - | - | - | 0 | 0 | - |
| 2012-09-17 | 0 | 0.680 | 0.620 | - | - | - | 0 | 0 | - |
| 2012-09-14 | 0 | 0.680 | 0.630 | 0.800 | - | - | 0 | 0 | - |
| 2012-09-13 | 0 | 0.680 | - | - | - | - | 1 | 0 | - |
| 2012-09-12 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2012-09-11 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2012-09-10 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2012-09-07 | 0 | 0.680 | 0.610 | - | - | - | 0 | 0 | - |
| 2012-09-06 | 0 | 0.680 | - | - | 0.680 | 0.680 | 45,000 | 30,600 | 0.6800 |
| 2012-09-05 | 0 | 0.680 | 0.640 | 0.750 | 0.680 | 0.680 | 150,000 | 102,000 | 0.6800 |
| 2012-09-04 | 0 | 0.710 | 0.610 | 0.750 | - | - | 0 | 0 | - |
| 2012-09-03 | 0 | 0.710 | 0.690 | 0.710 | - | - | 0 | 0 | - |
| 2011-01-06 | 0 | 0.360 | - | 0.360 | 0.340 | 0.450 | 1,089,500 | 386,743 | 0.3550 |
| 2011-01-05 | 0 | 0.315 | 0.315 | - | - | - | 0 | 0 | - |
| 2011-01-04 | 0 | 0.300 | 0.300 | - | 0.300 | 0.315 | 20,000 | 6,225 | 0.3113 |
| 2011-01-03 | 0 | 0.315 | 0.300 | - | 0.315 | 0.315 | 5,000 | 1,575 | 0.3150 |
| 2010-12-31 | 0 | 0.420 | - | - | - | - | 0 | 0 | - |
| 2010-12-30 | 0 | 0.420 | - | - | - | - | 0 | 0 | - |
| 2010-12-29 | 0 | 0.420 | - | 0.580 | - | - | 0 | 0 | - |
| 2010-12-28 | 0 | 0.420 | - | 0.580 | - | - | 0 | 0 | - |
| 2010-12-24 | 0 | 0.420 | - | 0.540 | - | - | 0 | 0 | - |
| 2010-12-23 | 0 | 0.420 | 0.400 | 0.540 | - | - | 0 | 0 | - |
| 2010-12-22 | 0 | 0.420 | 0.405 | 0.540 | 0.420 | 0.530 | 129,000 | 55,910 | 0.4334 |
| 2010-12-21 | 0 | 0.570 | 0.570 | 0.650 | 0.510 | 0.690 | 2,463,000 | 1,637,230 | 0.6647 |
| 2010-12-20 | 0 | 0.690 | 0.680 | 0.690 | 0.650 | 0.700 | 1,789,500 | 1,240,040 | 0.6930 |
| 2010-12-17 | 0 | 0.650 | 0.650 | 0.680 | 0.650 | 0.720 | 5,122,500 | 3,492,550 | 0.6818 |
| 2010-12-16 | 0 | 0.640 | 0.640 | 0.660 | 0.470 | 0.680 | 14,550,765 | 9,265,685 | 0.6368 |
| 2009-09-09 | 0 | 0.440 | 0.420 | 0.820 | - | - | 0 | 0 | - |
| 2009-09-08 | 0 | 0.440 | 0.430 | 0.820 | - | - | 0 | 0 | - |
| 2009-09-07 | 0 | 0.440 | 0.430 | 0.750 | - | - | 0 | 0 | - |
| 2009-09-04 | 0 | 0.440 | 0.420 | 0.820 | - | - | 0 | 0 | - |
| 2009-09-03 | 0 | 0.440 | 0.440 | - | 0.440 | 0.440 | 9,000 | 3,960 | 0.4400 |
| 2009-09-02 | 0 | 0.440 | 0.405 | 0.440 | 0.520 | 0.520 | 1,000 | 520 | 0.5200 |
| 2009-09-01 | 0 | 0.520 | 0.520 | 0.740 | - | - | 0 | 0 | - |
| 2009-08-31 | 0 | 0.520 | 0.510 | 0.600 | - | - | 0 | 0 | - |
| 2009-08-28 | 0 | 0.520 | 0.510 | 0.820 | 0.520 | 0.530 | 20,000 | 10,440 | 0.5220 |
| 2009-08-27 | 0 | 0.590 | 0.560 | 0.600 | - | - | 0 | 0 | - |
| 2009-08-26 | 0 | 0.590 | 0.560 | 0.610 | - | - | 0 | 0 | - |
| 2009-08-25 | 0 | 0.590 | 0.530 | 0.630 | - | - | 0 | 0 | - |
| 2009-08-24 | 0 | 0.590 | 0.560 | 0.620 | 0.590 | 0.590 | 100,000 | 59,000 | 0.5900 |
| 2009-08-21 | 0 | 0.540 | 0.540 | 0.590 | 0.530 | 0.560 | 227,000 | 123,960 | 0.5461 |
| 2009-08-20 | 0 | 0.590 | 0.550 | 0.590 | 0.540 | 0.600 | 222,000 | 128,810 | 0.5802 |
| 2008-10-23 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-22 | 0 | 0.141 | 0.110 | - | - | - | 0 | 0 | - |
| 2008-10-21 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-20 | 0 | 0.141 | 0.100 | - | - | - | 0 | 0 | - |
| 2008-10-17 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-16 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-15 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-14 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-13 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2008-10-10 | 0 | 0.141 | 0.100 | - | - | - | 0 | 0 | - |
| 2008-10-09 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2008-10-08 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2008-10-06 | 0 | 0.141 | 0.135 | 0.143 | - | - | 0 | 0 | - |
| 2008-10-03 | 0 | 0.141 | 0.141 | 0.155 | 0.141 | 0.141 | 50,000 | 7,050 | 0.1410 |
| 2008-10-02 | 0 | 0.152 | 0.136 | 0.165 | 0.134 | 0.152 | 46,400 | 6,290 | 0.1356 |
| 2008-06-20 | 0 | 0.072 | 0.056 | 0.072 | 0.072 | 0.076 | 300,000 | 22,200 | 0.0740 |
| 2008-06-19 | 0 | 0.078 | 0.062 | 0.080 | - | - | 0 | 0 | - |
| 2008-06-18 | 0 | 0.078 | 0.070 | 0.080 | - | - | 0 | 0 | - |
| 2008-06-17 | 0 | 0.078 | 0.065 | 0.080 | - | - | 0 | 0 | - |
| 2008-06-16 | 0 | 0.078 | 0.060 | 0.080 | - | - | 0 | 0 | - |
| 2008-06-13 | 0 | 0.078 | 0.060 | 0.098 | - | - | 0 | 0 | - |
| 2008-06-12 | 0 | 0.078 | 0.068 | 0.088 | 0.078 | 0.080 | 2,231,202 | 178,036 | 0.0798 |
| 2008-06-11 | 0 | 0.090 | 0.089 | 0.100 | 0.089 | 0.090 | 260,000 | 23,383 | 0.0899 |
| 2008-06-10 | 0 | 0.090 | 0.090 | 0.094 | 0.090 | 0.095 | 4,003,606 | 370,325 | 0.0925 |
| 2008-06-06 | 0 | 0.099 | 0.099 | 0.102 | 0.099 | 0.109 | 2,661,198 | 267,009 | 0.1003 |
| 2008-06-05 | 0 | 0.107 | 0.107 | 0.109 | 0.107 | 0.111 | 2,832,000 | 310,620 | 0.1097 |
| 2008-06-04 | 0 | 0.110 | 0.107 | 0.117 | 0.108 | 0.135 | 5,450,400 | 640,852 | 0.1176 |
| 2008-06-03 | 0 | 0.135 | 0.133 | 0.149 | 0.134 | 0.180 | 1,934,000 | 289,912 | 0.1499 |
| 2008-06-02 | 0 | 0.215 | 0.200 | 0.215 | 0.208 | 0.220 | 900,800 | 193,722 | 0.2151 |
| 2008-05-30 | 0 | 0.222 | 0.221 | 0.223 | 0.219 | 0.230 | 10,694,800 | 2,392,852 | 0.2237 |
| 2008-05-29 | 0 | 0.219 | 0.219 | 0.220 | 0.212 | 0.220 | 18,287,200 | 3,956,838 | 0.2164 |
| 2007-03-23 | 0 | 0.800 | 0.790 | 0.900 | 0.800 | 0.800 | 12,000 | 9,600 | 0.8000 |
| 2007-03-22 | 0 | 0.820 | 0.740 | - | 0.820 | 0.820 | 2,000 | 1,640 | 0.8200 |
| 2007-03-21 | 0 | 0.780 | 0.750 | 0.850 | 0.780 | 0.780 | 10,000 | 7,800 | 0.7800 |
| 2007-03-20 | 0 | 0.720 | 0.650 | 0.840 | 0.720 | 0.800 | 110,000 | 83,200 | 0.7564 |
| 2007-03-19 | 0 | 0.820 | 0.820 | 0.890 | 0.800 | 1.110 | 250,000 | 245,960 | 0.9838 |
| 2007-03-16 | 0 | 0.990 | 1.000 | 1.100 | 0.800 | 1.110 | 364,000 | 348,100 | 0.9563 |
| 2007-03-15 | 0 | 0.700 | 0.670 | 0.800 | 0.620 | 0.700 | 200,000 | 132,700 | 0.6635 |
| 2007-03-14 | 0 | 0.640 | 0.610 | 0.740 | 0.450 | 0.750 | 1,942,000 | 1,159,490 | 0.5971 |
| 2007-03-13 | 0 | 0.445 | 0.410 | 0.445 | 0.390 | 0.460 | 382,000 | 166,560 | 0.4360 |
| 2007-03-12 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2007-03-09 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2007-03-08 | 1 | 0.425 | 0.415 | 0.495 | 0.425 | 0.445 | 644,000 | 274,600 | 0.4264 |
| 2007-03-07 | 0 | 0.475 | 0.460 | 0.500 | 0.475 | 0.490 | 520,000 | 251,800 | 0.4842 |
| 2007-03-06 | 0 | 0.485 | 0.485 | 0.520 | 0.485 | 0.520 | 32,000 | 15,590 | 0.4872 |
| 2007-03-05 | 0 | 0.485 | 0.480 | 0.495 | 0.480 | 0.495 | 3,564,000 | 1,735,130 | 0.4868 |
| 2007-03-02 | 0 | 0.530 | 0.485 | 0.510 | 0.475 | 0.530 | 8,224,000 | 4,048,360 | 0.4923 |
| 2005-10-21 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - |
| 2005-10-20 | 0 | 0.198 | - | - | - | - | 0 | 0 | - |
| 2005-10-19 | 0 | 0.198 | - | 0.199 | - | - | 0 | 0 | - |
| 2005-10-18 | 0 | 0.198 | - | 0.200 | - | - | 0 | 0 | - |
| 2005-10-17 | 0 | 0.198 | - | 0.199 | - | - | 0 | 0 | - |
| 2005-10-14 | 0 | 0.198 | - | - | - | - | 0 | 0 | - |
| 2005-10-13 | 0 | 0.198 | - | 0.210 | - | - | 0 | 0 | - |
| 2005-10-12 | 0 | 0.198 | - | 0.210 | - | - | 0 | 0 | - |
| 2005-10-10 | 0 | 0.198 | - | - | - | - | 0 | 0 | - |
| 2005-10-07 | 0 | 0.198 | - | 0.210 | - | - | 0 | 0 | - |
| 2005-10-06 | 0 | 0.198 | - | 0.205 | - | - | 0 | 0 | - |
| 2005-10-05 | 0 | 0.198 | - | - | - | - | 0 | 0 | - |
| 2005-10-04 | 0 | 0.198 | - | 0.198 | 0.200 | 0.200 | 16,600 | 3,320 | 0.2000 |
| 2005-10-03 | 0 | 0.185 | - | 0.200 | 0.185 | 0.185 | 2,000 | 370 | 0.1850 |
| 2005-09-30 | 0 | 0.165 | 0.165 | 0.188 | 0.164 | 0.168 | 1,077,000 | 180,866 | 0.1679 |
| 2005-09-29 | 0 | 0.145 | 0.145 | 0.164 | - | - | 0 | 0 | - |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.