Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	29.900	29.900	29.300	29.400	29.400	300,400
2023-05-23	29.950	30.200	29.550	30.000	30.000	335,513
2023-05-22	29.200	30.400	29.200	29.800	29.800	292,000
2023-05-19	29.900	30.150	29.400	29.600	29.600	281,300
2023-05-18	29.500	30.350	29.400	30.250	30.250	359,100
2023-05-17	30.600	30.600	29.500	29.550	29.550	304,400
2023-05-16	30.600	30.900	30.050	30.600	30.600	308,700
2023-05-15	31.250	31.400	30.250	31.000	31.000	287,000
2023-05-12	30.800	31.650	29.950	31.250	31.250	435,300
2023-05-11	30.350	31.150	29.800	31.100	31.100	310,000
2023-05-10	30.500	31.100	29.950	30.550	30.550	297,900
2023-05-09	30.700	32.750	30.050	30.700	30.700	350,000
2023-05-08	31.500	31.500	30.300	31.450	31.450	298,400
2023-05-05	35.450	35.450	30.800	31.200	31.200	349,800
2023-05-04	34.000	34.000	30.750	31.500	31.500	407,200
2023-05-03	34.200	34.200	30.500	32.500	32.500	350,900
2023-05-02	32.700	34.450	32.650	34.400	34.400	400,600
2023-04-28	32.050	33.750	32.050	32.700	32.700	534,600
2023-04-27	29.400	33.950	29.400	32.050	32.050	630,000
2023-04-26	29.000	30.450	29.000	29.700	29.700	445,800
2023-04-25	30.850	31.100	29.000	29.200	29.200	351,600
2023-04-24	31.300	32.000	30.650	31.200	31.200	291,000
2023-04-21	34.950	34.950	30.550	31.800	31.800	512,200
2023-04-20	31.300	31.800	30.600	31.050	31.050	274,400
2023-04-19	31.200	32.000	30.700	31.400	31.400	384,300
2023-04-18	31.550	32.000	31.050	31.200	31.200	414,800
2023-04-17	32.200	33.200	30.600	32.000	32.000	350,400
2023-04-14	31.800	33.250	31.000	32.200	32.200	412,800
2023-04-13	29.300	32.650	28.950	31.800	31.800	465,100
2023-04-12	29.050	29.850	28.350	29.600	29.600	377,200
2023-04-11	30.250	30.850	28.800	29.150	29.150	372,100
2023-04-06	30.500	30.700	29.750	30.150	30.150	338,200
2023-04-04	30.600	31.250	29.900	31.100	31.100	336,400
2023-04-03	30.700	30.900	29.600	30.900	30.900	344,300
2023-03-31	31.100	31.100	29.550	30.700	30.700	347,100
2023-03-30	33.650	33.650	29.500	29.550	29.550	428,800
2023-03-29	31.300	33.750	30.750	33.650	33.650	395,300
2023-03-28	31.250	31.750	30.600	31.300	31.300	333,300
2023-03-27	32.600	32.600	30.800	31.200	31.200	275,600
2023-03-24	33.000	33.500	32.300	32.650	32.650	333,500
2023-03-23	32.100	32.900	31.600	32.900	32.900	352,000
2023-03-22	32.050	33.400	31.600	32.300	32.300	340,500
2023-03-21	31.800	32.300	30.350	31.650	31.650	337,400
2023-03-20	32.150	32.150	30.150	30.800	30.800	278,500
2023-03-17	33.000	34.050	31.800	32.150	32.150	296,200
2023-03-16	33.000	34.350	32.600	33.000	33.000	318,800
2023-03-15	32.500	33.750	32.300	33.300	33.300	313,300
2023-03-14	33.100	33.850	31.150	31.900	31.900	336,100
2023-03-13	32.800	33.250	32.150	33.100	33.100	317,300
2023-03-10	31.800	34.400	31.800	32.800	32.800	335,200
2023-03-09	31.600	32.650	31.600	32.400	32.400	331,500
2023-03-08	32.150	32.450	31.000	32.000	32.000	321,400
2023-03-07	32.150	33.650	31.900	33.000	33.000	328,200
2023-03-06	33.500	33.600	31.350	32.000	32.000	363,200
2023-03-03	34.000	34.100	33.800	34.000	34.000	349,000
2023-03-02	34.100	34.550	33.500	34.000	34.000	356,800
2023-03-01	33.100	35.000	33.100	34.150	34.150	350,600
2023-02-28	33.250	33.850	33.000	33.050	33.050	350,400
2023-02-27	34.050	34.900	33.100	33.500	33.500	305,500
2023-02-24	34.700	35.000	33.700	35.000	35.000	314,400

← NewerPage 15 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.