Huitongda Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.000 | 7.030 | 6.800 | 7.000 | 7.000 | 81,700 |
| 2026-10-20 | 6.905 | 6.995 | 6.850 | 6.995 | 6.995 | 94,800 |
| 2026-10-16 | 7.000 | 7.130 | 6.810 | 7.035 | 7.035 | 142,400 |
| 2026-10-15 | 7.145 | 7.145 | 6.750 | 6.830 | 6.830 | 213,400 |
| 2026-10-14 | 6.985 | 7.105 | 6.845 | 7.020 | 7.020 | 236,700 |
| 2026-10-13 | 7.100 | 7.160 | 6.675 | 6.985 | 6.985 | 257,400 |
| 2026-10-12 | 7.250 | 7.365 | 7.110 | 7.200 | 7.200 | 109,500 |
| 2026-10-09 | 7.095 | 7.365 | 6.800 | 7.365 | 7.365 | 245,200 |
| 2026-10-08 | 7.050 | 7.080 | 6.870 | 6.950 | 6.950 | 397,100 |
| 2026-10-07 | 7.215 | 7.220 | 6.945 | 7.080 | 7.080 | 147,900 |
| 2026-10-06 | 7.165 | 7.485 | 6.965 | 7.185 | 7.185 | 126,700 |
| 2026-10-05 | 7.045 | 7.240 | 6.930 | 7.030 | 7.030 | 41,700 |
| 2026-10-02 | 6.835 | 7.025 | 6.750 | 6.850 | 6.850 | 109,200 |
| 2026-09-30 | 6.925 | 7.100 | 6.805 | 6.910 | 6.910 | 111,200 |
| 2026-09-29 | 7.135 | 7.185 | 6.670 | 6.985 | 6.985 | 449,200 |
| 2026-09-28 | 6.995 | 7.185 | 6.835 | 6.985 | 6.985 | 191,700 |
| 2026-09-25 | 7.250 | 7.400 | 7.000 | 7.000 | 7.000 | 102,300 |
| 2026-09-24 | 7.175 | 7.545 | 7.090 | 7.505 | 7.505 | 190,500 |
| 2026-09-23 | 7.305 | 7.740 | 7.125 | 7.175 | 7.175 | 120,000 |
| 2026-09-22 | 7.595 | 7.595 | 7.115 | 7.140 | 7.140 | 134,000 |
| 2026-09-21 | 7.755 | 7.755 | 7.325 | 7.380 | 7.380 | 171,931 |
| 2026-09-18 | 7.200 | 7.825 | 7.090 | 7.825 | 7.825 | 465,800 |
| 2026-09-17 | 6.900 | 7.180 | 6.760 | 6.950 | 6.950 | 302,900 |
| 2026-09-16 | 7.000 | 7.160 | 6.550 | 7.050 | 7.050 | 316,900 |
| 2026-09-15 | 6.610 | 6.790 | 6.380 | 6.550 | 6.550 | 649,500 |
| 2026-09-14 | 6.990 | 7.230 | 6.500 | 6.770 | 6.770 | 773,000 |
| 2026-09-11 | 7.305 | 7.410 | 6.900 | 6.990 | 6.990 | 531,700 |
| 2026-09-10 | 7.400 | 7.620 | 7.145 | 7.350 | 7.350 | 714,200 |
| 2026-09-09 | 8.055 | 8.055 | 7.515 | 7.675 | 7.675 | 381,800 |
| 2026-09-08 | 7.675 | 8.035 | 7.675 | 7.830 | 7.830 | 210,500 |
| 2026-09-07 | 8.065 | 8.220 | 7.900 | 7.990 | 7.990 | 141,100 |
| 2026-09-04 | 8.000 | 8.210 | 7.890 | 8.060 | 8.060 | 546,000 |
| 2026-09-03 | 8.140 | 8.205 | 7.775 | 7.975 | 7.975 | 1,091,207 |
| 2026-09-02 | 8.285 | 8.470 | 8.100 | 8.135 | 8.135 | 272,600 |
| 2026-09-01 | 8.350 | 8.350 | 8.100 | 8.150 | 8.150 | 239,400 |
| 2026-08-31 | 8.305 | 8.460 | 8.180 | 8.250 | 8.250 | 180,100 |
| 2026-08-28 | 8.405 | 8.570 | 8.240 | 8.300 | 8.300 | 231,200 |
| 2026-08-27 | 8.325 | 8.680 | 8.325 | 8.420 | 8.420 | 1,206,900 |
| 2026-08-26 | 8.420 | 8.600 | 8.335 | 8.400 | 8.400 | 562,400 |
| 2026-08-25 | 8.650 | 8.755 | 8.205 | 8.360 | 8.360 | 664,200 |
| 2026-08-24 | 8.875 | 8.910 | 8.600 | 8.645 | 8.645 | 493,700 |
| 2026-08-21 | 8.705 | 9.050 | 8.705 | 8.875 | 8.875 | 129,500 |
| 2026-08-20 | 8.850 | 9.310 | 8.805 | 9.030 | 9.030 | 475,800 |
| 2026-08-19 | 9.035 | 9.100 | 8.755 | 8.850 | 8.850 | 284,900 |
| 2026-08-18 | 9.000 | 9.100 | 8.605 | 9.080 | 9.080 | 511,100 |
| 2026-08-17 | 8.985 | 9.120 | 8.555 | 8.960 | 8.960 | 671,500 |
| 2026-08-14 | 8.400 | 9.105 | 8.400 | 8.980 | 8.980 | 269,900 |
| 2026-08-13 | 9.100 | 9.490 | 8.210 | 8.825 | 8.825 | 3,665,916 |
| 2026-08-12 | 8.150 | 8.880 | 8.150 | 8.180 | 8.180 | 1,899,300 |
| 2026-08-11 | 9.600 | 9.640 | 8.585 | 8.645 | 8.645 | 2,935,700 |
| 2026-08-10 | 8.560 | 9.550 | 8.560 | 9.050 | 9.050 | 2,144,487 |
| 2026-08-07 | 8.200 | 8.805 | 8.065 | 8.555 | 8.555 | 1,241,000 |
| 2026-08-06 | 8.100 | 8.625 | 8.000 | 8.200 | 8.200 | 410,400 |
| 2026-08-05 | 7.885 | 8.450 | 7.870 | 8.100 | 8.100 | 587,700 |
| 2026-08-04 | 7.460 | 7.720 | 7.375 | 7.680 | 7.680 | 4,700,200 |
| 2026-08-03 | 7.430 | 7.850 | 7.345 | 7.375 | 7.375 | 693,400 |
| 2026-07-31 | 7.400 | 7.650 | 7.340 | 7.650 | 7.650 | 193,300 |
| 2026-07-30 | 7.750 | 7.750 | 7.330 | 7.360 | 7.360 | 217,800 |
| 2026-07-29 | 7.450 | 7.520 | 7.400 | 7.520 | 7.520 | 107,600 |
| 2026-07-28 | 7.850 | 8.050 | 7.470 | 7.520 | 7.520 | 140,000 |
Page 1 of 3 · 125 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.