Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	34.850	35.200	33.550	34.650	34.650	294,900
2023-02-22	34.350	35.000	33.750	35.000	35.000	324,900
2023-02-21	35.150	36.050	33.600	34.350	34.350	236,300
2023-02-20	36.300	36.450	34.400	35.150	35.150	279,500
2023-02-17	36.800	36.900	35.600	36.500	36.500	182,900
2023-02-16	37.650	37.700	36.500	37.050	37.050	170,600
2023-02-15	37.450	38.500	37.450	37.700	37.700	198,400
2023-02-14	37.300	38.750	36.650	38.450	38.450	179,700
2023-02-13	36.800	38.300	35.800	37.300	37.300	173,700
2023-02-10	37.900	38.400	36.900	36.900	36.900	179,100
2023-02-09	39.200	39.350	38.050	38.800	38.800	157,200
2023-02-08	40.000	40.750	38.950	39.800	39.800	197,900
2023-02-07	38.800	40.000	38.800	40.000	40.000	137,900
2023-02-06	38.200	39.450	38.000	39.450	39.450	68,500
2023-02-03	40.350	40.350	38.400	39.800	39.800	144,400
2023-02-02	39.400	41.500	39.100	40.700	40.700	167,300
2023-02-01	39.200	40.600	38.400	39.400	39.400	159,700
2023-01-31	38.000	39.750	37.550	39.200	39.200	421,900
2023-01-30	40.600	40.650	38.300	39.250	39.250	83,400
2023-01-27	42.700	43.200	40.150	40.600	40.600	121,500
2023-01-26	40.450	44.200	40.400	42.650	42.650	154,300
2023-01-20	38.300	41.000	38.200	40.300	40.300	155,700
2023-01-19	39.500	40.000	36.950	38.300	38.300	127,800
2023-01-18	40.300	41.000	38.600	40.000	40.000	113,100
2023-01-17	43.100	43.600	39.600	41.300	41.300	122,100
2023-01-16	42.000	44.200	41.200	43.900	43.900	200,800
2023-01-13	42.550	42.550	40.150	41.500	41.500	142,300
2023-01-12	41.000	41.000	39.100	41.000	41.000	139,600
2023-01-11	37.450	41.200	37.450	40.850	40.850	124,400
2023-01-10	41.700	42.300	40.250	40.950	40.950	125,300
2023-01-09	39.650	42.200	39.650	41.700	41.700	149,400
2023-01-06	37.750	39.750	37.700	39.400	39.400	142,800
2023-01-05	38.000	38.950	36.750	37.600	37.600	137,500
2023-01-04	37.500	38.300	37.350	38.000	38.000	136,500
2023-01-03	40.600	40.600	37.050	37.050	37.050	110,200
2022-12-30	40.000	41.250	39.300	40.400	40.400	164,100
2022-12-29	41.000	42.700	38.200	40.250	40.250	167,300
2022-12-28	38.800	40.800	35.700	40.800	40.800	207,731
2022-12-23	36.500	39.000	35.200	38.900	38.900	200,500
2022-12-22	33.300	37.400	33.100	36.800	36.800	236,800
2022-12-21	33.250	35.400	32.550	33.300	33.300	206,600
2022-12-20	31.600	32.750	31.600	31.800	31.800	83,900
2022-12-19	33.150	33.350	32.500	32.600	32.600	137,200
2022-12-16	33.300	34.350	32.600	33.250	33.250	68,100
2022-12-15	33.900	33.900	32.650	33.000	33.000	60,600
2022-12-14	34.150	34.150	32.300	33.900	33.900	84,700
2022-12-13	31.100	33.950	30.000	32.150	32.150	139,500
2022-12-12	33.950	33.950	31.000	31.050	31.050	132,400
2022-12-09	32.700	35.650	32.700	33.950	33.950	115,600
2022-12-08	32.600	33.400	31.650	33.150	33.150	222,000
2022-12-07	32.450	33.950	31.150	31.700	31.700	172,500
2022-12-06	35.750	35.750	32.500	32.850	32.850	257,600
2022-12-05	34.200	36.500	32.300	34.050	34.050	968,238
2022-12-02	32.100	41.600	31.600	32.550	32.550	859,938
2022-12-01	29.800	35.600	28.800	31.500	31.500	311,900
2022-11-30	30.550	31.200	29.500	29.700	29.700	93,200
2022-11-29	31.000	31.350	30.000	30.450	30.450	73,900
2022-11-28	30.700	31.900	29.600	30.600	30.600	57,700
2022-11-25	33.000	33.900	31.850	32.000	32.000	52,600
2022-11-24	32.850	33.900	32.150	33.100	33.100	53,800

← NewerPage 16 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.