Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.320	13.770	13.100	13.550	13.550	654,200
2025-10-28	13.820	13.820	12.920	13.320	13.320	1,468,400
2025-10-27	14.060	14.730	13.640	13.820	13.820	1,184,100
2025-10-24	15.500	15.510	14.310	14.590	14.590	1,047,400
2025-10-23	15.990	16.000	15.300	15.460	15.460	440,300
2025-10-22	15.500	16.070	15.310	15.920	15.920	373,000
2025-10-21	15.470	15.860	15.330	15.530	15.530	420,100
2025-10-20	15.810	15.810	15.250	15.400	15.400	456,300
2025-10-17	16.480	16.560	15.550	15.650	15.650	733,100
2025-10-16	16.420	16.420	16.020	16.360	16.360	637,700
2025-10-15	15.740	16.300	15.500	16.250	16.250	528,100
2025-10-14	16.030	16.410	15.080	15.500	15.500	1,061,000
2025-10-13	16.910	16.910	15.000	16.030	16.030	1,257,300
2025-10-10	16.950	17.200	16.500	16.960	16.960	1,253,200
2025-10-09	17.110	17.400	16.650	16.950	16.950	1,329,000
2025-10-08	17.300	17.600	16.500	17.130	17.130	536,600
2025-10-06	17.110	17.500	16.840	17.340	17.340	427,200
2025-10-03	17.000	17.180	16.770	17.110	17.110	259,400
2025-10-02	16.400	17.190	16.280	17.120	17.120	808,400
2025-09-30	17.060	17.400	16.210	16.400	16.400	1,196,493
2025-09-29	15.460	17.660	15.450	17.060	17.060	4,949,000
2025-09-26	14.360	15.700	14.360	15.450	15.450	2,612,900
2025-09-25	14.600	14.980	14.310	14.370	14.370	686,900
2025-09-24	14.590	14.590	14.020	14.400	14.400	790,600
2025-09-23	15.090	15.100	14.210	14.290	14.290	693,900
2025-09-22	14.580	15.280	14.580	14.800	14.800	1,500,700
2025-09-19	15.200	15.200	14.500	14.550	14.550	780,500
2025-09-18	15.160	15.170	14.700	14.940	14.940	978,900
2025-09-17	13.600	15.160	13.600	14.680	14.680	3,158,400
2025-09-16	14.000	14.110	13.460	13.620	13.620	980,500
2025-09-15	13.830	13.850	13.500	13.500	13.500	605,600
2025-09-12	13.540	14.090	13.370	13.700	13.700	1,072,200
2025-09-11	13.080	13.930	12.830	13.570	13.570	1,681,500
2025-09-10	12.780	13.200	12.360	13.080	13.080	1,435,400
2025-09-09	13.210	13.230	12.220	12.670	12.670	2,620,500
2025-09-08	14.630	14.630	12.610	13.270	13.270	4,941,000
2025-09-05	15.010	15.200	14.760	15.020	15.020	1,938,600
2025-09-04	14.700	15.170	14.670	14.830	14.830	2,188,800
2025-09-03	14.940	15.310	14.500	14.670	14.670	2,647,356
2025-09-02	15.750	15.750	14.920	14.930	14.930	2,825,400
2025-09-01	16.300	16.300	15.500	15.640	15.640	5,475,300
2025-08-29	15.990	15.990	15.400	15.510	15.510	3,740,000
2025-08-28	15.160	16.100	14.750	16.080	16.080	7,468,516
2025-08-27	15.870	15.870	15.060	15.220	15.220	2,085,800
2025-08-26	15.480	15.780	15.230	15.580	15.580	2,867,800
2025-08-25	15.000	15.770	15.000	15.480	15.480	6,433,100
2025-08-22	16.000	16.300	15.700	16.140	16.140	3,605,700
2025-08-21	16.300	16.820	15.850	16.000	16.000	4,471,000
2025-08-20	17.560	17.560	16.450	16.500	16.500	7,222,300
2025-08-19	16.990	18.190	16.750	17.370	17.370	15,143,400
2025-08-18	16.950	16.960	16.410	16.750	16.750	5,642,000
2025-08-15	16.670	16.970	16.270	16.800	16.800	7,343,300
2025-08-14	16.920	17.070	16.480	16.480	16.480	6,466,500
2025-08-13	16.910	17.290	16.680	16.740	16.740	10,792,000
2025-08-12	16.820	17.570	16.310	16.560	16.560	19,815,222
2025-08-11	17.710	18.180	16.380	16.780	16.780	21,111,200
2025-08-08	14.280	19.620	14.280	18.210	18.210	96,366,700
2025-08-07	14.350	14.610	14.300	14.350	14.350	1,761,000
2025-08-06	14.700	14.700	14.200	14.410	14.410	3,189,428
2025-08-05	14.980	15.040	14.550	14.720	14.720	2,901,500

← NewerPage 5 of 20 · 1,149 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.