Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	33.000	33.950	31.600	33.750	33.750	56,000
2022-11-22	33.450	33.900	32.900	33.600	33.600	59,100
2022-11-21	33.950	33.950	32.900	33.350	33.350	51,600
2022-11-18	34.300	34.600	33.700	34.000	34.000	88,100
2022-11-17	34.000	34.450	33.150	34.300	34.300	69,400
2022-11-16	35.000	35.000	34.050	34.850	34.850	56,100
2022-11-15	36.000	36.000	32.950	35.000	35.000	58,000
2022-11-14	34.950	37.100	33.400	36.000	36.000	69,400
2022-11-11	33.400	38.050	33.400	35.350	35.350	334,400
2022-11-10	33.000	35.550	33.000	34.400	34.400	62,200
2022-11-09	31.050	34.950	30.900	34.450	34.450	103,800
2022-11-08	30.800	32.200	30.800	30.950	30.950	54,600
2022-11-07	29.650	31.450	29.650	31.050	31.050	54,100
2022-11-04	29.100	30.750	28.900	30.550	30.550	63,100
2022-11-03	29.500	29.800	27.900	28.800	28.800	118,900
2022-11-02	30.000	31.650	29.650	29.650	29.650	83,600
2022-11-01	30.400	30.500	29.600	29.800	29.800	79,500
2022-10-31	32.950	32.950	29.650	30.000	30.000	122,100
2022-10-28	32.100	32.100	30.100	30.250	30.250	97,900
2022-10-27	31.500	32.350	31.500	31.650	31.650	79,900
2022-10-26	31.950	32.350	31.350	31.500	31.500	114,200
2022-10-25	32.900	32.900	31.400	31.600	31.600	80,900
2022-10-24	34.250	35.200	31.450	32.800	32.800	76,800
2022-10-21	35.000	35.000	34.200	34.300	34.300	94,200
2022-10-20	36.000	36.200	34.900	35.050	35.050	95,000
2022-10-19	35.900	37.000	35.900	36.250	36.250	122,600
2022-10-18	36.150	36.150	35.700	35.900	35.900	66,400
2022-10-17	35.300	36.350	35.200	36.100	36.100	86,900
2022-10-14	35.500	36.000	35.250	35.900	35.900	73,200
2022-10-13	34.900	36.750	34.900	35.500	35.500	100,700
2022-10-12	34.400	35.200	34.150	35.100	35.100	22,800
2022-10-11	34.600	35.050	34.500	34.550	34.550	15,400
2022-10-10	36.500	36.500	34.750	34.800	34.800	31,900
2022-10-07	36.700	36.700	35.500	35.800	35.800	16,900
2022-10-06	36.000	36.500	35.800	36.200	36.200	18,900
2022-10-05	35.000	36.900	35.000	36.250	36.250	140,800
2022-10-03	34.900	35.450	34.300	34.850	34.850	48,200
2022-09-30	35.300	35.750	34.600	35.000	35.000	28,800
2022-09-29	35.050	35.300	33.000	34.900	34.900	56,600
2022-09-28	36.550	36.550	33.950	35.000	35.000	133,500
2022-09-27	37.400	38.300	36.050	36.500	36.500	51,500
2022-09-26	35.300	37.150	35.300	36.700	36.700	56,700
2022-09-23	39.000	39.000	34.400	35.300	35.300	243,900
2022-09-22	36.500	36.500	35.000	35.500	35.500	88,900
2022-09-21	38.250	39.000	36.650	36.700	36.700	66,500
2022-09-20	39.000	39.450	38.250	38.250	38.250	40,100
2022-09-19	39.200	39.500	38.050	38.900	38.900	56,800
2022-09-16	38.900	40.450	37.300	39.200	39.200	221,200
2022-09-15	40.450	40.450	38.100	38.950	38.950	62,900
2022-09-14	40.450	40.450	39.150	39.900	39.900	49,500
2022-09-13	41.500	42.200	39.900	40.350	40.350	143,600
2022-09-09	41.750	43.100	40.800	41.300	41.300	138,600
2022-09-08	43.200	43.200	40.050	40.900	40.900	685,300
2022-09-07	42.550	43.750	41.250	43.100	43.100	240,000
2022-09-06	43.100	44.300	42.100	42.800	42.800	149,100
2022-09-05	45.000	46.100	40.850	43.000	43.000	301,500
2022-09-02	46.000	46.000	42.000	44.650	44.650	1,359,700
2022-09-01	53.150	53.150	42.200	46.000	46.000	2,978,100
2022-08-31	56.000	56.000	52.700	53.100	53.100	114,700
2022-08-30	55.600	56.700	53.350	56.500	56.500	104,000

← NewerPage 17 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.