Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	29.200	29.750	27.900	28.750	28.750	108,000
2024-02-14	30.500	30.500	27.700	29.400	29.400	198,200
2024-02-09	30.200	31.450	30.000	31.050	31.050	47,700
2024-02-08	28.600	30.300	28.500	30.000	30.000	93,200
2024-02-07	30.500	31.000	28.350	28.700	28.700	120,600
2024-02-06	29.950	30.950	29.950	30.250	30.250	79,200
2024-02-05	30.300	30.300	28.800	29.800	29.800	96,000
2024-02-02	30.550	30.600	29.450	30.100	30.100	141,300
2024-02-01	29.350	30.300	29.050	30.300	30.300	182,434
2024-01-31	29.950	30.000	28.800	29.350	29.350	158,600
2024-01-30	29.400	30.200	29.100	29.900	29.900	151,000
2024-01-29	29.700	29.950	29.300	29.450	29.450	147,900
2024-01-26	29.100	29.700	28.650	29.600	29.600	944,300
2024-01-25	28.750	29.200	28.200	29.150	29.150	144,000
2024-01-24	29.100	29.100	28.000	28.900	28.900	149,100
2024-01-23	27.650	28.950	27.650	28.350	28.350	153,500
2024-01-22	27.800	28.300	27.000	27.650	27.650	174,200
2024-01-19	29.200	29.350	27.900	27.900	27.900	195,800
2024-01-18	29.500	30.200	28.600	29.650	29.650	149,300
2024-01-17	29.850	30.200	29.350	29.800	29.800	862,100
2024-01-16	29.600	30.150	29.100	29.900	29.900	774,000
2024-01-15	29.050	29.050	29.050	29.050	29.050	817,900
2024-01-12	29.600	30.100	27.200	30.100	30.100	884,700
2024-01-11	28.800	29.900	28.400	29.900	29.900	247,300
2024-01-10	28.200	29.300	27.700	28.800	28.800	227,800
2024-01-09	30.700	31.050	27.200	27.850	27.850	1,051,400
2024-01-08	30.500	31.250	29.150	31.000	31.000	796,700
2024-01-05	30.300	30.600	29.350	30.600	30.600	229,300
2024-01-04	29.200	30.500	29.200	30.500	30.500	204,000
2024-01-03	29.800	30.500	29.000	29.400	29.400	223,100
2024-01-02	30.500	30.650	29.050	29.800	29.800	306,900
2023-12-29	29.700	30.800	29.700	30.400	30.400	342,300
2023-12-28	28.400	29.800	28.300	29.600	29.600	387,200
2023-12-27	29.500	29.500	27.850	28.700	28.700	375,200
2023-12-22	28.050	28.500	27.250	28.100	28.100	267,500
2023-12-21	29.050	29.500	28.000	28.050	28.050	340,600
2023-12-20	29.450	29.450	28.500	29.350	29.350	291,500
2023-12-19	28.700	29.150	27.800	28.700	28.700	273,900
2023-12-18	28.700	29.250	27.950	28.600	28.600	276,600
2023-12-15	28.050	29.000	27.500	28.600	28.600	391,900
2023-12-14	27.500	28.450	27.400	27.900	27.900	397,300
2023-12-13	26.750	27.750	26.750	27.300	27.300	321,900
2023-12-12	26.550	27.450	25.600	26.900	26.900	398,700
2023-12-11	25.000	26.500	24.400	26.500	26.500	371,500
2023-12-08	25.600	26.150	24.300	25.000	25.000	1,638,400
2023-12-07	28.450	28.500	25.200	25.650	25.650	858,500
2023-12-06	28.500	28.900	28.150	28.300	28.300	467,000
2023-12-05	29.250	29.300	27.950	28.450	28.450	313,600
2023-12-04	29.050	29.900	28.950	29.350	29.350	260,000
2023-12-01	29.400	29.850	28.750	29.200	29.200	273,100
2023-11-30	29.200	29.850	29.000	29.850	29.850	331,100
2023-11-29	28.650	30.000	28.650	29.300	29.300	296,200
2023-11-28	29.300	29.600	28.900	29.300	29.300	309,700
2023-11-27	29.200	29.500	28.650	29.500	29.500	292,600
2023-11-24	29.400	29.750	28.850	29.150	29.150	304,600
2023-11-23	28.900	29.400	28.550	29.350	29.350	304,200
2023-11-22	29.550	29.550	28.500	28.850	28.850	1,308,600
2023-11-21	30.200	30.200	28.700	28.850	28.850	1,253,822
2023-11-20	30.200	30.300	29.050	29.950	29.950	357,900
2023-11-17	30.000	30.550	29.900	30.000	30.000	344,000

← NewerPage 12 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.