Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	27.850	27.850	25.800	27.350	27.350	388,100
2024-05-14	28.700	28.950	26.450	26.950	26.950	644,600
2024-05-13	29.150	29.250	28.500	28.950	28.950	111,300
2024-05-10	28.400	28.950	28.400	28.850	28.850	133,900
2024-05-09	28.150	28.650	28.150	28.500	28.500	107,300
2024-05-08	28.450	28.600	28.100	28.100	28.100	142,300
2024-05-07	29.900	30.150	28.400	28.500	28.500	5,223,100
2024-05-06	29.950	30.200	29.700	29.900	29.900	107,500
2024-05-03	29.500	30.300	29.500	29.900	29.900	186,300
2024-05-02	28.600	29.600	28.450	29.600	29.600	143,600
2024-04-30	29.600	29.600	28.400	28.750	28.750	234,300
2024-04-29	28.950	29.600	28.350	29.600	29.600	352,500
2024-04-26	29.000	29.250	28.750	28.950	28.950	687,400
2024-04-25	28.700	29.050	28.200	28.950	28.950	162,000
2024-04-24	29.200	29.400	28.650	28.900	28.900	182,700
2024-04-23	28.350	29.000	28.000	28.800	28.800	122,900
2024-04-22	28.750	29.050	28.050	28.450	28.450	65,100
2024-04-19	28.900	29.000	28.000	28.950	28.950	84,800
2024-04-18	29.400	29.450	28.850	29.300	29.300	256,911
2024-04-17	29.550	29.600	28.750	29.400	29.400	148,700
2024-04-16	30.200	30.500	29.400	29.700	29.700	985,991
2024-04-15	30.400	30.500	29.850	30.450	30.450	91,400
2024-04-12	30.300	30.350	29.500	30.300	30.300	161,400
2024-04-11	30.400	30.600	30.100	30.400	30.400	177,000
2024-04-10	30.750	30.750	30.250	30.650	30.650	707,500
2024-04-09	30.350	30.750	30.200	30.550	30.550	103,800
2024-04-08	31.250	31.250	30.450	30.600	30.600	80,800
2024-04-05	31.000	31.400	30.500	30.800	30.800	93,100
2024-04-03	30.150	31.400	30.150	30.900	30.900	123,600
2024-04-02	30.650	31.500	30.400	31.150	31.150	61,900
2024-03-28	30.000	31.450	29.350	30.650	30.650	1,409,600
2024-03-27	29.500	30.700	28.950	29.300	29.300	1,236,700
2024-03-26	30.500	30.500	29.500	29.500	29.500	51,700
2024-03-25	30.800	31.450	29.650	31.000	31.000	73,400
2024-03-22	31.000	31.000	30.400	30.400	30.400	67,300
2024-03-21	30.200	30.950	29.900	30.900	30.900	86,400
2024-03-20	30.000	31.000	29.700	30.000	30.000	72,700
2024-03-19	29.700	30.450	29.700	29.850	29.850	71,300
2024-03-18	29.700	30.450	29.050	30.100	30.100	82,700
2024-03-15	29.700	29.800	29.100	29.800	29.800	73,300
2024-03-14	29.000	29.700	29.000	29.600	29.600	74,200
2024-03-13	29.000	29.250	28.600	29.050	29.050	84,200
2024-03-12	28.800	29.750	28.700	29.300	29.300	81,100
2024-03-11	28.900	28.900	28.300	28.450	28.450	76,500
2024-03-08	29.000	29.000	28.350	28.500	28.500	78,100
2024-03-07	28.050	28.900	28.050	28.850	28.850	72,000
2024-03-06	28.300	28.350	27.600	28.100	28.100	76,600
2024-03-05	27.750	28.200	27.400	28.050	28.050	91,100
2024-03-04	28.200	28.350	27.750	27.750	27.750	43,300
2024-03-01	28.250	28.550	27.950	27.950	27.950	74,200
2024-02-29	28.400	28.850	28.050	28.450	28.450	57,900
2024-02-28	28.700	28.800	28.100	28.100	28.100	54,700
2024-02-27	28.300	28.900	28.100	28.700	28.700	56,400
2024-02-26	28.200	28.950	28.200	28.650	28.650	46,200
2024-02-23	27.550	28.350	27.300	28.200	28.200	1,392,400
2024-02-22	29.450	29.450	27.050	27.550	27.550	572,500
2024-02-21	27.800	28.800	27.800	28.150	28.150	1,271,000
2024-02-20	27.500	27.950	26.800	27.500	27.500	477,400
2024-02-19	29.100	29.650	26.700	27.200	27.200	256,400
2024-02-16	28.900	29.700	28.400	29.600	29.600	109,700

← NewerPage 11 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.