Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	28.500	29.350	28.300	29.000	29.000	347,100
2023-08-18	30.100	30.100	28.800	28.900	28.900	358,700
2023-08-17	29.750	30.300	29.400	30.000	30.000	345,400
2023-08-16	29.800	30.400	29.700	30.000	30.000	274,900
2023-08-15	29.900	30.650	29.350	29.800	29.800	327,000
2023-08-14	30.000	30.000	28.700	29.950	29.950	355,200
2023-08-11	29.900	30.150	29.150	30.150	30.150	352,600
2023-08-10	29.800	30.300	29.050	30.300	30.300	349,500
2023-08-09	28.600	30.050	28.500	30.000	30.000	382,700
2023-08-08	29.500	29.500	28.550	28.550	28.550	364,300
2023-08-07	29.650	30.000	29.500	30.000	30.000	338,600
2023-08-04	29.850	30.200	29.150	29.750	29.750	312,400
2023-08-03	29.850	30.000	29.650	29.950	29.950	316,000
2023-08-02	29.350	30.400	29.350	30.150	30.150	320,800
2023-08-01	29.800	29.800	28.650	29.350	29.350	319,300
2023-07-31	30.600	30.900	29.100	30.000	30.000	273,200
2023-07-28	28.600	30.650	28.600	30.600	30.600	358,800
2023-07-27	28.900	30.550	28.900	30.300	30.300	325,100
2023-07-26	28.950	30.000	28.950	29.950	29.950	408,700
2023-07-25	28.100	29.450	28.100	29.000	29.000	368,700
2023-07-24	28.100	28.500	27.650	28.100	28.100	288,500
2023-07-21	29.200	29.200	28.050	28.250	28.250	295,200
2023-07-20	29.600	29.850	28.800	28.800	28.800	297,618
2023-07-19	29.800	29.850	29.100	29.550	29.550	350,900
2023-07-18	29.700	29.800	28.900	29.500	29.500	285,600
2023-07-14	30.350	30.350	29.350	29.550	29.550	317,300
2023-07-13	30.200	31.150	30.200	30.250	30.250	273,500
2023-07-12	30.150	30.500	29.950	30.050	30.050	269,900
2023-07-11	30.100	30.800	29.900	30.100	30.100	275,100
2023-07-10	31.000	31.500	30.050	30.050	30.050	332,400
2023-07-07	30.100	31.500	29.650	31.500	31.500	366,200
2023-07-06	30.300	30.650	29.700	30.350	30.350	285,200
2023-07-05	30.200	30.750	29.800	30.300	30.300	322,100
2023-07-04	31.000	31.550	30.100	30.300	30.300	295,400
2023-07-03	31.000	32.200	31.000	31.550	31.550	343,100
2023-06-30	30.400	31.750	30.000	31.650	31.650	473,500
2023-06-29	32.100	32.200	30.500	30.850	30.850	356,700
2023-06-28	31.000	32.400	29.950	32.000	32.000	459,500
2023-06-27	30.750	31.800	30.050	31.250	31.250	285,100
2023-06-26	29.800	30.850	29.350	30.800	30.800	362,000
2023-06-23	30.500	31.400	29.000	30.500	30.500	255,000
2023-06-21	31.300	31.300	29.650	30.300	30.300	316,600
2023-06-20	31.250	31.800	30.800	31.600	31.600	316,200
2023-06-19	31.100	31.450	29.950	31.200	31.200	346,900
2023-06-16	31.850	31.850	30.800	31.050	31.050	327,300
2023-06-15	30.850	31.800	30.150	31.800	31.800	301,100
2023-06-14	32.100	32.100	30.300	30.850	30.850	344,000
2023-06-13	31.700	33.500	31.550	32.150	32.150	385,400
2023-06-12	32.100	33.050	31.750	32.000	32.000	431,100
2023-06-09	31.400	33.600	29.500	32.450	32.450	1,079,400
2023-06-08	30.000	31.050	29.550	30.950	30.950	516,600
2023-06-07	30.850	30.950	29.550	29.900	29.900	355,600
2023-06-06	30.050	31.000	30.050	30.950	30.950	424,500
2023-06-05	30.150	30.650	29.700	30.100	30.100	334,800
2023-06-02	29.850	31.000	29.800	30.500	30.500	1,069,400
2023-06-01	29.850	30.700	28.600	29.600	29.600	876,900
2023-05-31	29.050	29.050	28.050	28.500	28.500	266,100
2023-05-30	28.600	29.250	28.350	29.000	29.000	313,100
2023-05-29	29.500	29.500	28.150	28.500	28.500	305,000
2023-05-25	29.600	29.800	28.600	29.400	29.400	321,300

← NewerPage 14 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.