Huitongda Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.950 | 6.980 | 6.880 | 6.920 | 6.920 | 101,700 |
| 2026-04-28 | 7.000 | 7.270 | 6.750 | 6.840 | 6.840 | 313,300 |
| 2026-04-27 | 7.110 | 7.380 | 7.020 | 7.020 | 7.020 | 168,000 |
| 2026-04-24 | 7.010 | 7.680 | 7.010 | 7.300 | 7.300 | 381,500 |
| 2026-04-23 | 6.920 | 7.690 | 6.710 | 7.260 | 7.260 | 790,000 |
| 2026-04-22 | 7.360 | 7.380 | 6.850 | 6.910 | 6.910 | 252,900 |
| 2026-04-21 | 7.090 | 7.600 | 7.090 | 7.350 | 7.350 | 516,400 |
| 2026-04-20 | 7.140 | 7.300 | 7.090 | 7.180 | 7.180 | 471,300 |
| 2026-04-17 | 6.650 | 7.200 | 6.650 | 7.080 | 7.080 | 283,900 |
| 2026-04-16 | 6.480 | 6.690 | 6.480 | 6.530 | 6.530 | 282,800 |
| 2026-04-15 | 6.610 | 6.650 | 6.410 | 6.480 | 6.480 | 142,900 |
| 2026-04-14 | 6.500 | 6.710 | 6.500 | 6.610 | 6.610 | 733,700 |
| 2026-04-13 | 6.510 | 7.100 | 6.510 | 6.660 | 6.660 | 422,000 |
| 2026-04-10 | 7.350 | 7.930 | 6.770 | 6.970 | 6.970 | 613,100 |
| 2026-04-09 | 7.580 | 7.750 | 7.250 | 7.560 | 7.560 | 35,500 |
| 2026-04-08 | 7.310 | 7.970 | 7.220 | 7.630 | 7.630 | 191,300 |
| 2026-04-02 | 7.310 | 7.960 | 7.310 | 7.690 | 7.690 | 118,000 |
| 2026-04-01 | 7.650 | 7.870 | 7.210 | 7.740 | 7.740 | 178,400 |
| 2026-03-31 | 8.040 | 8.040 | 7.060 | 7.600 | 7.600 | 469,600 |
| 2026-03-30 | 8.060 | 8.230 | 7.840 | 8.060 | 8.060 | 97,600 |
| 2026-03-27 | 8.190 | 8.220 | 7.700 | 8.060 | 8.060 | 130,100 |
| 2026-03-26 | 8.010 | 8.100 | 7.620 | 7.820 | 7.820 | 307,600 |
| 2026-03-25 | 7.260 | 7.950 | 7.210 | 7.700 | 7.700 | 466,200 |
| 2026-03-24 | 6.800 | 7.160 | 6.750 | 7.100 | 7.100 | 168,500 |
| 2026-03-23 | 6.450 | 7.150 | 6.400 | 6.750 | 6.750 | 260,000 |
| 2026-03-20 | 6.880 | 6.900 | 6.400 | 6.450 | 6.450 | 281,900 |
| 2026-03-19 | 7.170 | 7.170 | 6.810 | 6.890 | 6.890 | 190,500 |
| 2026-03-18 | 7.080 | 7.190 | 6.910 | 7.140 | 7.140 | 113,200 |
| 2026-03-17 | 7.080 | 7.440 | 7.080 | 7.120 | 7.120 | 106,200 |
| 2026-03-16 | 7.260 | 7.480 | 7.090 | 7.390 | 7.390 | 144,400 |
| 2026-03-13 | 7.500 | 7.500 | 7.100 | 7.250 | 7.250 | 84,900 |
| 2026-03-12 | 7.460 | 7.740 | 7.130 | 7.200 | 7.200 | 133,100 |
| 2026-03-11 | 8.100 | 8.100 | 7.260 | 7.460 | 7.460 | 120,000 |
| 2026-03-10 | 8.500 | 8.500 | 7.610 | 7.680 | 7.680 | 159,600 |
| 2026-03-09 | 7.800 | 7.800 | 7.410 | 7.510 | 7.510 | 266,400 |
| 2026-03-06 | 8.100 | 8.180 | 8.000 | 8.000 | 8.000 | 133,000 |
| 2026-03-05 | 8.300 | 8.300 | 8.000 | 8.100 | 8.100 | 68,300 |
| 2026-03-04 | 8.100 | 8.260 | 8.000 | 8.100 | 8.100 | 159,100 |
| 2026-03-03 | 8.410 | 8.480 | 8.100 | 8.100 | 8.100 | 211,600 |
| 2026-03-02 | 8.480 | 8.750 | 8.300 | 8.400 | 8.400 | 273,200 |
| 2026-02-27 | 8.600 | 8.730 | 8.130 | 8.480 | 8.480 | 404,700 |
| 2026-02-26 | 9.070 | 9.070 | 8.600 | 8.610 | 8.610 | 452,200 |
| 2026-02-25 | 9.050 | 9.200 | 8.950 | 9.060 | 9.060 | 152,600 |
| 2026-02-24 | 9.600 | 9.600 | 8.900 | 9.050 | 9.050 | 749,000 |
| 2026-02-23 | 9.730 | 10.220 | 9.600 | 9.620 | 9.620 | 190,200 |
| 2026-02-20 | 9.250 | 9.730 | 9.250 | 9.730 | 9.730 | 108,100 |
| 2026-02-16 | 9.880 | 9.880 | 9.640 | 9.650 | 9.650 | 4,200 |
| 2026-02-13 | 9.500 | 9.880 | 9.380 | 9.600 | 9.600 | 329,500 |
| 2026-02-12 | 9.620 | 9.890 | 9.520 | 9.710 | 9.710 | 215,300 |
| 2026-02-11 | 10.100 | 10.150 | 9.200 | 9.890 | 9.890 | 174,100 |
| 2026-02-10 | 10.030 | 10.410 | 10.030 | 10.100 | 10.100 | 47,700 |
| 2026-02-09 | 10.130 | 10.460 | 10.070 | 10.100 | 10.100 | 136,600 |
| 2026-02-06 | 9.910 | 10.430 | 9.500 | 10.000 | 10.000 | 173,900 |
| 2026-02-05 | 9.680 | 10.500 | 9.490 | 10.060 | 10.060 | 186,200 |
| 2026-02-04 | 9.900 | 10.840 | 9.830 | 9.910 | 9.910 | 137,200 |
| 2026-02-03 | 10.080 | 10.180 | 9.900 | 10.060 | 10.060 | 212,500 |
| 2026-02-02 | 10.000 | 10.240 | 9.780 | 10.100 | 10.100 | 120,100 |
| 2026-01-30 | 10.200 | 10.370 | 10.080 | 10.110 | 10.110 | 165,000 |
| 2026-01-29 | 10.320 | 10.490 | 10.270 | 10.380 | 10.380 | 248,300 |
| 2026-01-28 | 10.700 | 10.810 | 10.360 | 10.420 | 10.420 | 206,700 |
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.