Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	14.500	15.300	14.340	15.000	15.000	4,369,500
2025-08-01	14.000	15.080	13.880	14.420	14.420	7,671,600
2025-07-31	14.280	14.280	13.740	13.820	13.820	1,176,800
2025-07-30	14.080	14.380	13.960	14.100	14.100	1,396,600
2025-07-29	14.620	14.620	14.020	14.260	14.260	2,166,100
2025-07-28	14.560	14.700	14.440	14.520	14.520	1,180,900
2025-07-25	14.900	14.900	14.440	14.540	14.540	1,655,800
2025-07-24	14.500	14.760	14.480	14.760	14.760	1,845,200
2025-07-23	14.360	14.580	14.320	14.440	14.440	1,506,300
2025-07-22	14.760	14.800	14.280	14.360	14.360	3,584,100
2025-07-21	15.640	15.640	14.880	14.900	14.900	3,830,400
2025-07-18	15.400	16.220	15.300	15.620	15.620	5,813,000
2025-07-17	15.600	15.600	15.080	15.380	15.380	3,198,000
2025-07-16	15.040	16.400	15.040	15.400	15.400	11,410,800
2025-07-15	14.940	15.700	14.500	14.980	14.980	6,167,685
2025-07-14	14.820	14.820	14.380	14.680	14.680	2,149,200
2025-07-11	14.440	14.880	14.420	14.600	14.600	3,329,000
2025-07-10	14.960	14.960	14.320	14.440	14.440	3,804,900
2025-07-09	14.540	14.940	14.360	14.740	14.740	4,539,700
2025-07-08	14.020	14.840	14.020	14.460	14.460	10,171,000
2025-07-07	13.800	13.800	13.280	13.600	13.600	2,041,200
2025-07-04	13.200	14.200	13.020	13.840	13.840	6,772,400
2025-07-03	13.440	13.520	13.060	13.180	13.180	1,675,200
2025-07-02	13.880	13.880	13.240	13.340	13.340	2,340,700
2025-06-30	12.980	13.800	12.980	13.600	13.600	5,087,900
2025-06-27	13.100	13.280	12.800	12.980	12.980	2,987,100
2025-06-26	14.680	14.760	12.720	13.040	13.040	13,182,718
2025-06-25	15.420	15.460	14.680	14.760	14.760	4,362,300
2025-06-24	14.920	15.640	14.920	15.420	15.420	2,531,931
2025-06-23	15.040	15.120	14.720	15.000	15.000	1,105,900
2025-06-20	15.160	15.200	14.800	15.040	15.040	1,257,000
2025-06-19	15.800	15.900	14.840	15.140	15.140	3,159,600
2025-06-18	16.120	16.320	15.820	15.820	15.820	1,271,815
2025-06-17	15.860	16.860	15.780	16.120	16.120	4,603,700
2025-06-16	16.580	16.580	15.660	15.840	15.840	4,835,500
2025-06-13	17.600	17.660	16.320	16.360	16.360	3,972,800
2025-06-12	18.200	18.500	17.600	17.600	17.600	3,355,500
2025-06-11	18.960	19.720	17.740	18.060	18.060	9,123,500
2025-06-10	17.220	18.160	17.020	17.740	17.740	3,130,600
2025-06-09	17.560	17.820	16.940	17.420	17.420	4,223,216
2025-06-06	17.960	17.960	17.080	17.380	17.380	1,235,600
2025-06-05	18.700	18.700	17.540	17.680	17.680	1,642,100
2025-06-04	19.020	19.440	18.020	18.260	18.260	3,124,125
2025-06-03	18.500	19.760	18.000	19.000	19.000	3,628,600
2025-06-02	16.800	19.000	16.800	19.000	19.000	470,200
2025-05-30	18.320	18.540	17.700	18.180	18.180	4,611,416
2025-05-29	17.440	18.680	17.320	17.960	17.960	4,533,200
2025-05-28	17.980	17.980	16.940	17.300	17.300	2,868,100
2025-05-27	19.380	19.380	17.900	17.960	17.960	2,961,100
2025-05-26	17.500	20.800	17.360	18.940	18.940	11,165,300
2025-05-23	18.900	19.140	17.400	17.520	17.520	6,795,200
2025-05-22	20.000	21.000	18.500	19.300	19.300	6,579,200
2025-05-21	17.860	20.100	17.300	19.300	19.300	12,660,800
2025-05-20	15.040	18.920	14.600	17.440	17.440	17,038,000
2025-05-19	15.200	15.200	14.620	15.040	15.040	1,126,200
2025-05-16	14.840	15.680	14.600	14.920	14.920	2,915,200
2025-05-15	15.800	15.800	14.680	14.800	14.800	3,243,300
2025-05-14	16.500	16.500	15.420	15.480	15.480	3,422,800
2025-05-13	15.200	17.460	15.200	16.020	16.020	14,503,800
2025-05-12	14.120	15.440	13.660	15.100	15.100	12,212,000

← NewerPage 6 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.