Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	57.200	57.700	55.150	55.600	55.600	252,700
2022-08-26	57.000	58.950	56.100	56.500	56.500	97,900
2022-08-25	58.300	58.300	55.300	56.000	56.000	104,400
2022-08-24	58.300	58.300	55.700	57.900	57.900	154,200
2022-08-23	60.000	62.700	56.050	57.400	57.400	203,700
2022-08-22	61.500	61.500	58.600	59.000	59.000	155,200
2022-08-19	62.800	63.800	61.400	61.400	61.400	102,900
2022-08-18	62.400	62.850	60.500	61.650	61.650	102,500
2022-08-17	62.400	63.850	61.650	63.800	63.800	137,300
2022-08-16	62.450	64.700	61.850	62.400	62.400	3,509,100
2022-08-15	57.600	62.450	57.600	62.000	62.000	175,700
2022-08-12	59.500	60.550	57.500	57.500	57.500	174,700
2022-08-11	60.650	62.500	59.600	59.600	59.600	170,800
2022-08-10	58.800	62.800	58.800	60.700	60.700	218,700
2022-08-09	60.700	62.250	59.750	59.750	59.750	176,000
2022-08-08	56.550	62.450	56.400	60.700	60.700	189,100
2022-08-05	55.000	57.000	54.650	56.550	56.550	209,400
2022-08-04	54.600	56.300	54.400	54.950	54.950	183,000
2022-08-03	53.100	54.450	52.350	54.450	54.450	140,900
2022-08-02	56.000	56.000	52.550	53.250	53.250	82,600
2022-08-01	56.050	57.000	54.900	56.200	56.200	122,300
2022-07-29	57.500	57.500	55.400	56.300	56.300	81,900
2022-07-28	57.450	57.900	56.250	57.500	57.500	116,400
2022-07-27	58.000	58.500	56.500	56.500	56.500	93,400
2022-07-26	56.350	58.000	56.100	57.800	57.800	161,200
2022-07-25	53.700	56.350	53.550	56.350	56.350	161,900
2022-07-22	54.400	54.500	53.400	53.550	53.550	122,500
2022-07-21	54.000	54.600	53.800	54.100	54.100	140,200
2022-07-20	54.000	54.000	53.500	53.950	53.950	168,900
2022-07-19	53.950	54.800	53.800	54.450	54.450	152,400
2022-07-18	54.400	55.150	53.500	53.950	53.950	616,500
2022-07-15	54.700	54.700	53.200	53.800	53.800	165,400
2022-07-14	52.400	55.900	52.350	54.600	54.600	214,600
2022-07-13	53.050	53.050	52.350	52.500	52.500	640,270
2022-07-12	53.400	53.400	51.400	52.200	52.200	150,500
2022-07-11	53.550	54.700	53.050	53.400	53.400	146,500
2022-07-08	53.550	55.400	53.500	54.650	54.650	551,900
2022-07-07	54.350	54.350	52.900	53.450	53.450	206,300
2022-07-06	55.150	56.500	53.250	54.450	54.450	127,600
2022-07-05	56.850	58.450	53.750	54.800	54.800	115,400
2022-07-04	60.350	60.350	53.000	57.600	57.600	135,100
2022-06-30	57.900	63.000	56.300	60.350	60.350	232,100
2022-06-29	57.800	58.350	56.100	57.500	57.500	184,600
2022-06-28	53.850	58.000	53.800	57.950	57.950	213,800
2022-06-27	53.500	55.150	53.250	54.750	54.750	184,600
2022-06-24	52.100	53.750	51.500	53.350	53.350	162,800
2022-06-23	51.000	51.500	50.050	51.500	51.500	162,300
2022-06-22	52.000	52.000	49.600	49.600	49.600	140,900
2022-06-21	51.300	52.700	50.500	51.800	51.800	143,700
2022-06-20	52.050	53.000	49.000	51.350	51.350	171,800
2022-06-17	51.300	53.500	51.300	53.000	53.000	160,300
2022-06-16	52.900	54.100	50.400	51.300	51.300	168,100
2022-06-15	51.600	55.000	50.500	52.800	52.800	194,900
2022-06-14	47.800	52.800	47.400	51.600	51.600	226,700
2022-06-13	47.600	48.200	46.450	47.400	47.400	1,146,330
2022-06-10	46.900	48.100	46.250	47.400	47.400	275,100
2022-06-09	45.900	47.450	45.900	46.900	46.900	228,000
2022-06-08	47.500	47.500	45.250	46.000	46.000	212,800
2022-06-07	46.200	47.500	45.950	46.900	46.900	239,700
2022-06-06	45.950	46.450	45.800	46.200	46.200	190,600

← NewerPage 18 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.