Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.120	15.440	13.660	15.100	15.100	12,212,000
2025-05-09	14.520	15.100	13.620	13.840	13.840	11,152,500
2025-05-08	12.780	18.200	12.440	14.320	14.320	48,562,200
2025-05-07	12.020	13.380	12.000	12.660	12.660	6,014,500
2025-05-06	11.920	12.100	11.680	12.020	12.020	1,020,200
2025-05-02	11.640	11.900	11.420	11.880	11.880	95,600
2025-04-30	11.980	11.980	11.640	11.800	11.800	521,900
2025-04-29	11.540	12.380	11.400	11.780	11.780	2,513,000
2025-04-28	11.820	11.860	11.460	11.540	11.540	825,700
2025-04-25	12.100	12.240	11.820	11.860	11.860	1,007,900
2025-04-24	12.120	12.120	11.740	11.840	11.840	717,100
2025-04-23	11.960	12.140	11.780	12.000	12.000	2,195,800
2025-04-22	11.420	11.680	11.080	11.660	11.660	1,293,000
2025-04-17	11.300	11.800	11.300	11.420	11.420	1,309,100
2025-04-16	12.040	12.040	11.400	11.660	11.660	1,130,700
2025-04-15	11.960	12.080	11.780	12.000	12.000	614,900
2025-04-14	12.180	12.180	11.860	11.960	11.960	1,586,000
2025-04-11	11.580	12.080	11.400	11.820	11.820	1,747,100
2025-04-10	11.960	12.020	11.520	11.600	11.600	5,610,200
2025-04-09	10.920	11.400	10.240	11.280	11.280	2,199,300
2025-04-08	11.000	11.280	10.680	11.020	11.020	2,201,000
2025-04-07	12.120	12.360	10.320	10.800	10.800	2,763,500
2025-04-03	13.020	13.420	12.620	13.080	13.080	2,340,100
2025-04-02	13.500	13.500	13.000	13.040	13.040	2,852,900
2025-04-01	13.540	13.720	13.480	13.520	13.520	872,300
2025-03-31	14.140	14.140	13.320	13.440	13.440	1,157,400
2025-03-28	15.000	15.000	13.860	13.960	13.960	2,556,000
2025-03-27	15.340	15.340	14.800	14.940	14.940	724,400
2025-03-26	15.200	15.200	14.780	14.940	14.940	860,700
2025-03-25	14.760	15.120	14.540	14.960	14.960	1,550,000
2025-03-24	15.360	15.480	14.600	14.760	14.760	834,900
2025-03-21	15.540	15.560	15.020	15.140	15.140	1,609,700
2025-03-20	16.200	16.360	15.660	15.680	15.680	1,800,000
2025-03-19	16.720	16.720	16.160	16.200	16.200	1,005,700
2025-03-18	16.580	16.780	16.420	16.700	16.700	2,264,800
2025-03-17	16.680	16.680	16.260	16.400	16.400	1,481,800
2025-03-14	16.780	16.780	16.380	16.500	16.500	1,606,400
2025-03-13	16.960	17.200	16.220	16.580	16.580	3,306,300
2025-03-12	16.900	16.900	16.340	16.700	16.700	2,009,600
2025-03-11	15.380	17.080	14.920	16.600	16.600	3,930,400
2025-03-10	17.160	17.860	15.380	15.600	15.600	6,483,900
2025-03-07	16.960	18.200	16.880	17.140	17.140	5,432,000
2025-03-06	17.000	17.640	16.500	16.960	16.960	4,738,200
2025-03-05	15.020	16.940	15.020	16.580	16.580	7,332,400
2025-03-04	15.800	15.800	14.880	14.960	14.960	2,118,600
2025-03-03	15.900	16.040	15.340	15.520	15.520	1,662,600
2025-02-28	15.880	16.840	14.900	15.480	15.480	5,517,200
2025-02-27	16.600	16.700	15.080	15.560	15.560	5,733,700
2025-02-26	17.440	17.720	16.300	16.400	16.400	5,016,404
2025-02-25	17.600	18.900	17.120	17.180	17.180	5,716,500
2025-02-24	19.800	22.000	17.680	18.940	18.940	10,966,866
2025-02-21	15.360	18.800	15.360	17.980	17.980	11,692,600
2025-02-20	15.380	15.640	15.020	15.140	15.140	1,261,000
2025-02-19	15.020	15.400	14.740	15.240	15.240	1,615,200
2025-02-18	15.740	15.780	14.980	15.020	15.020	1,564,700
2025-02-17	15.900	16.880	15.160	15.540	15.540	3,672,165
2025-02-14	14.320	15.240	14.320	15.160	15.160	3,851,600
2025-02-13	14.540	14.860	14.160	14.200	14.200	2,704,100
2025-02-12	15.160	15.160	14.440	14.500	14.500	2,791,200
2025-02-11	16.140	17.540	15.060	15.160	15.160	8,291,900

← NewerPage 7 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.