Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	33.100	33.100	29.800	30.500	30.500	655,900
2023-11-15	32.600	33.100	32.200	33.000	33.000	338,100
2023-11-14	31.850	32.800	31.250	32.350	32.350	295,100
2023-11-13	31.900	32.350	30.650	31.850	31.850	353,500
2023-11-10	31.750	31.750	30.500	31.750	31.750	279,800
2023-11-09	31.200	32.150	31.000	31.650	31.650	272,000
2023-11-08	31.200	31.900	30.550	31.200	31.200	308,900
2023-11-07	30.400	31.150	30.000	31.000	31.000	328,100
2023-11-06	29.950	30.750	29.750	30.350	30.350	344,200
2023-11-03	30.400	30.500	29.500	30.000	30.000	416,090
2023-11-02	30.300	31.100	29.650	30.400	30.400	395,900
2023-11-01	30.550	30.800	29.400	30.300	30.300	358,600
2023-10-31	31.750	32.000	30.550	30.550	30.550	794,900
2023-10-30	32.700	33.450	31.600	33.000	33.000	420,300
2023-10-27	32.000	33.250	32.000	32.700	32.700	434,400
2023-10-26	31.250	33.100	31.250	32.650	32.650	392,700
2023-10-25	31.400	31.900	30.600	31.450	31.450	292,100
2023-10-24	31.050	31.850	30.550	31.400	31.400	290,000
2023-10-20	29.450	31.250	29.450	31.050	31.050	341,700
2023-10-19	29.900	31.500	28.900	30.100	30.100	417,700
2023-10-18	28.900	29.500	28.200	29.350	29.350	383,400
2023-10-17	29.300	29.850	28.900	28.900	28.900	368,700
2023-10-16	30.200	30.800	28.950	29.300	29.300	311,000
2023-10-13	30.100	30.500	29.150	30.350	30.350	358,500
2023-10-12	29.000	29.700	28.600	29.600	29.600	336,500
2023-10-11	29.100	29.150	28.250	29.000	29.000	300,300
2023-10-10	30.700	30.850	28.200	29.050	29.050	356,700
2023-10-09	31.000	31.650	30.250	30.600	30.600	140,000
2023-10-06	31.100	31.350	30.800	30.800	30.800	253,400
2023-10-05	30.300	31.400	30.250	31.100	31.100	259,300
2023-10-04	30.200	30.850	29.600	30.250	30.250	253,400
2023-10-03	30.000	30.500	29.400	30.150	30.150	272,300
2023-09-29	30.350	30.750	29.750	30.400	30.400	260,500
2023-09-28	30.000	30.350	29.100	30.200	30.200	289,700
2023-09-27	30.500	30.500	29.150	30.350	30.350	290,400
2023-09-26	30.250	31.750	29.600	30.850	30.850	460,000
2023-09-25	30.750	31.750	30.000	30.300	30.300	449,900
2023-09-22	31.000	31.800	30.700	31.750	31.750	391,300
2023-09-21	29.950	30.950	29.800	30.900	30.900	412,400
2023-09-20	28.850	30.450	28.800	29.900	29.900	419,000
2023-09-19	29.200	30.050	28.500	29.900	29.900	425,300
2023-09-18	29.000	29.500	28.100	29.150	29.150	515,600
2023-09-15	28.600	29.900	28.550	29.000	29.000	636,200
2023-09-14	28.650	28.950	28.450	28.650	28.650	528,600
2023-09-13	28.250	28.800	27.900	28.650	28.650	595,800
2023-09-12	28.700	29.400	28.300	28.700	28.700	491,700
2023-09-11	28.400	28.750	27.700	28.650	28.650	559,800
2023-09-07	28.500	29.000	28.000	28.350	28.350	562,800
2023-09-06	29.200	29.200	27.900	28.850	28.850	477,300
2023-09-05	29.900	29.900	28.700	29.100	29.100	801,213
2023-09-04	30.450	30.450	29.600	30.200	30.200	350,500
2023-09-01	29.650	29.650	29.650	29.650	29.650	0
2023-08-31	29.050	29.700	28.650	29.650	29.650	329,500
2023-08-30	28.900	29.200	28.150	29.000	29.000	394,200
2023-08-29	30.100	30.300	28.250	28.950	28.950	573,300
2023-08-28	30.700	31.050	29.850	30.600	30.600	353,700
2023-08-25	30.000	31.200	29.950	30.450	30.450	453,700
2023-08-24	29.250	30.450	29.100	30.050	30.050	450,987
2023-08-23	29.900	29.900	29.050	29.500	29.500	357,100
2023-08-22	29.100	29.900	28.750	29.550	29.550	360,200

← NewerPage 13 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.