Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	22.050	22.500	21.850	22.250	22.250	215,200
2024-08-09	21.550	22.500	21.350	22.050	22.050	220,300
2024-08-08	21.750	21.750	21.050	21.500	21.500	261,300
2024-08-07	21.650	22.350	21.350	21.350	21.350	206,300
2024-08-06	21.800	22.300	21.200	21.700	21.700	234,500
2024-08-05	22.200	22.200	21.100	21.850	21.850	222,100
2024-08-02	22.650	23.500	21.950	22.300	22.300	235,600
2024-08-01	23.100	23.450	22.300	22.700	22.700	245,500
2024-07-31	22.900	23.400	22.650	23.150	23.150	303,700
2024-07-30	21.900	23.400	21.350	23.000	23.000	300,800
2024-07-29	22.900	22.900	20.150	21.950	21.950	308,700
2024-07-26	20.650	20.650	20.150	20.600	20.600	271,200
2024-07-25	20.500	20.650	19.840	20.250	20.250	274,500
2024-07-24	20.600	20.600	19.820	20.100	20.100	228,600
2024-07-23	21.000	21.000	19.940	20.300	20.300	289,200
2024-07-22	21.350	21.350	20.400	20.450	20.450	279,000
2024-07-19	21.750	23.400	20.700	21.000	21.000	268,200
2024-07-18	21.850	21.950	21.500	21.900	21.900	244,200
2024-07-17	21.950	22.250	21.600	21.850	21.850	241,900
2024-07-16	21.550	22.150	21.150	21.850	21.850	235,300
2024-07-15	22.700	22.700	21.450	21.700	21.700	284,200
2024-07-12	22.300	22.650	22.200	22.550	22.550	203,900
2024-07-11	22.850	23.400	22.200	22.300	22.300	279,000
2024-07-10	22.950	23.150	22.500	22.900	22.900	227,600
2024-07-09	23.600	23.650	22.750	22.900	22.900	207,400
2024-07-08	23.350	23.450	22.500	22.900	22.900	220,500
2024-07-05	23.900	24.050	23.200	23.450	23.450	228,400
2024-07-04	24.400	24.400	23.800	24.000	24.000	215,700
2024-07-03	24.350	24.450	23.750	24.000	24.000	311,700
2024-07-02	26.400	26.400	24.350	24.350	24.350	277,300
2024-06-28	25.000	26.400	24.600	25.900	25.900	395,400
2024-06-27	24.400	25.300	24.400	25.100	25.100	288,900
2024-06-26	25.100	25.100	24.400	24.450	24.450	525,500
2024-06-25	24.950	25.450	24.500	25.100	25.100	220,600
2024-06-24	25.150	25.400	24.350	25.000	25.000	221,800
2024-06-21	24.800	25.100	24.450	25.100	25.100	239,600
2024-06-20	24.750	25.200	24.000	24.950	24.950	250,500
2024-06-19	25.500	25.500	24.300	24.900	24.900	229,800
2024-06-18	25.000	25.100	24.000	24.750	24.750	210,400
2024-06-17	25.300	25.800	24.700	25.050	25.050	199,800
2024-06-14	25.900	25.900	24.900	25.500	25.500	212,100
2024-06-13	26.000	26.000	24.700	25.100	25.100	237,800
2024-06-12	25.950	26.150	25.300	25.500	25.500	221,700
2024-06-11	26.300	26.300	25.000	25.900	25.900	314,500
2024-06-07	27.250	27.700	26.500	26.500	26.500	311,100
2024-06-06	27.700	27.750	26.500	27.300	27.300	196,800
2024-06-05	27.000	27.450	26.600	26.850	26.850	241,800
2024-06-04	27.000	27.450	26.150	26.700	26.700	621,600
2024-06-03	28.200	28.200	26.100	27.000	27.000	545,700
2024-05-31	28.750	28.900	27.850	28.200	28.200	2,073,800
2024-05-30	27.700	28.750	27.600	28.400	28.400	605,300
2024-05-29	28.050	28.200	27.200	27.850	27.850	847,700
2024-05-28	27.450	28.400	27.400	28.250	28.250	805,500
2024-05-27	27.650	28.100	27.050	27.400	27.400	659,900
2024-05-24	27.500	27.700	27.050	27.500	27.500	650,200
2024-05-23	27.900	27.900	27.100	27.650	27.650	182,900
2024-05-22	28.400	28.400	27.250	27.500	27.500	226,400
2024-05-21	28.000	28.750	27.500	28.000	28.000	193,100
2024-05-20	28.100	28.900	27.500	28.050	28.050	263,200
2024-05-17	27.300	28.250	27.050	27.700	27.700	252,100

← NewerPage 10 of 20 · 1,150 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.