Huitongda Network Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	10.980	11.050	10.390	10.560	10.560	597,418
2026-01-26	11.200	11.860	10.680	10.850	10.850	1,388,600
2026-01-23	10.400	11.140	10.110	11.140	11.140	4,352,600
2026-01-22	10.010	10.400	9.900	10.400	10.400	201,200
2026-01-21	9.990	10.080	9.950	10.000	10.000	106,300
2026-01-20	10.200	10.200	9.870	10.000	10.000	168,700
2026-01-19	9.730	10.170	9.730	10.130	10.130	183,100
2026-01-16	10.290	10.430	10.140	10.380	10.380	195,200
2026-01-15	10.200	10.320	10.010	10.300	10.300	147,900
2026-01-14	9.990	10.500	9.530	10.200	10.200	328,100
2026-01-13	10.010	10.140	9.900	10.000	10.000	244,500
2026-01-12	9.240	9.800	9.120	9.590	9.590	279,600
2026-01-09	9.520	9.520	9.090	9.500	9.500	484,700
2026-01-08	9.970	9.970	9.520	9.530	9.530	270,500
2026-01-07	9.900	10.010	9.730	9.970	9.970	165,900
2026-01-06	10.080	10.300	9.610	9.880	9.880	396,800
2026-01-05	10.210	10.210	9.980	10.080	10.080	157,200
2026-01-02	9.790	10.400	9.670	10.210	10.210	349,300
2025-12-31	9.950	10.000	9.780	9.850	9.850	564,700
2025-12-30	10.050	10.180	9.800	10.000	10.000	240,365
2025-12-29	10.400	10.420	9.910	10.200	10.200	937,700
2025-12-24	10.370	10.630	10.310	10.400	10.400	94,100
2025-12-23	10.610	10.790	10.000	10.640	10.640	335,500
2025-12-22	10.380	10.700	10.340	10.600	10.600	86,500
2025-12-19	10.610	10.610	10.270	10.380	10.380	125,800
2025-12-18	10.440	10.600	10.180	10.600	10.600	157,200
2025-12-17	10.700	10.790	10.310	10.310	10.310	70,400
2025-12-16	10.810	10.840	10.260	10.700	10.700	114,000
2025-12-15	10.800	10.800	10.250	10.650	10.650	114,300
2025-12-12	10.480	10.860	10.480	10.780	10.780	235,700
2025-12-11	10.490	10.490	10.110	10.240	10.240	143,800
2025-12-10	10.250	10.660	10.070	10.390	10.390	240,100
2025-12-09	10.290	10.530	10.030	10.280	10.280	231,300
2025-12-08	10.510	10.600	10.040	10.130	10.130	84,900
2025-12-05	10.140	10.680	10.060	10.500	10.500	351,400
2025-12-04	10.000	10.580	9.850	10.160	10.160	499,300
2025-12-03	9.780	10.570	9.500	10.010	10.010	515,300
2025-12-02	9.780	10.290	9.680	9.730	9.730	176,300
2025-12-01	10.230	10.260	9.750	9.780	9.780	170,900
2025-11-28	10.110	10.140	10.000	10.010	10.010	159,200
2025-11-27	10.030	10.320	9.940	10.110	10.110	135,200
2025-11-26	10.180	10.190	9.890	10.020	10.020	203,000
2025-11-25	10.960	10.960	9.870	9.970	9.970	373,900
2025-11-24	10.560	10.560	10.000	10.180	10.180	279,200
2025-11-21	10.050	10.370	9.900	9.970	9.970	394,100
2025-11-20	10.850	10.850	10.080	10.500	10.500	449,500
2025-11-19	11.000	11.040	10.350	10.500	10.500	556,200
2025-11-18	11.380	11.380	10.700	10.730	10.730	573,600
2025-11-17	12.250	12.250	11.380	11.400	11.400	385,800
2025-11-14	12.300	12.400	11.830	12.210	12.210	725,900
2025-11-13	11.720	12.400	11.660	12.260	12.260	437,500
2025-11-12	11.400	11.980	11.350	11.710	11.710	210,200
2025-11-11	11.580	11.580	11.200	11.380	11.380	125,000
2025-11-10	11.680	12.110	11.300	11.640	11.640	1,315,500
2025-11-07	12.270	12.390	11.580	11.780	11.780	451,300
2025-11-06	12.630	12.630	11.850	12.270	12.270	568,000
2025-11-05	12.850	13.270	12.230	12.300	12.300	639,800
2025-11-04	13.300	13.630	12.850	13.020	13.020	372,900
2025-11-03	13.560	13.880	13.260	13.350	13.350	332,300
2025-10-31	13.550	13.680	13.280	13.370	13.370	216,200

← NewerPage 4 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.