Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.180	14.300	13.860	14.040	14.040	304,500
2025-02-07	14.260	14.260	13.860	13.980	13.980	249,900
2025-02-06	13.740	14.300	13.740	13.980	13.980	199,400
2025-02-05	14.900	14.900	13.800	14.080	14.080	167,100
2025-02-04	14.340	14.600	14.260	14.260	14.260	7,800
2025-02-03	14.500	14.500	13.960	14.340	14.340	11,100
2025-01-28	14.500	14.500	14.500	14.500	14.500	800
2025-01-27	15.720	15.720	14.100	14.400	14.400	77,800
2025-01-24	14.200	14.340	14.000	14.160	14.160	89,900
2025-01-23	14.320	14.640	14.060	14.060	14.060	75,000
2025-01-22	14.680	14.680	14.260	14.300	14.300	70,600
2025-01-21	14.700	14.780	14.540	14.660	14.660	76,300
2025-01-20	15.000	15.000	14.600	14.620	14.620	157,300
2025-01-17	14.960	14.960	14.680	14.940	14.940	79,500
2025-01-16	14.820	15.280	14.760	14.760	14.760	71,400
2025-01-15	15.000	15.020	14.660	14.820	14.820	89,400
2025-01-14	14.960	15.180	14.560	15.040	15.040	268,200
2025-01-13	15.380	15.800	14.540	15.000	15.000	168,700
2025-01-10	15.740	15.740	15.240	15.380	15.380	47,800
2025-01-09	15.880	16.000	15.780	15.900	15.900	53,100
2025-01-08	16.420	16.480	15.840	15.900	15.900	131,400
2025-01-07	16.500	16.500	16.240	16.420	16.420	44,700
2025-01-06	16.580	16.600	16.300	16.460	16.460	105,400
2025-01-03	17.240	17.240	16.400	16.580	16.580	210,400
2025-01-02	18.820	18.820	17.240	17.240	17.240	157,700
2024-12-31	18.320	18.320	18.320	18.320	18.320	411,500
2024-12-30	17.560	18.160	17.340	17.880	17.880	380,800
2024-12-27	17.180	17.700	16.900	17.580	17.580	213,100
2024-12-24	16.900	16.900	16.900	16.900	16.900	152,400
2024-12-23	17.160	17.360	16.920	17.240	17.240	148,400
2024-12-20	17.060	17.380	16.720	17.180	17.180	88,600
2024-12-19	17.020	17.160	16.480	17.080	17.080	113,800
2024-12-18	17.280	17.380	16.600	17.040	17.040	226,500
2024-12-17	17.120	17.400	16.980	17.300	17.300	105,100
2024-12-16	17.440	17.600	16.780	17.140	17.140	209,400
2024-12-13	17.360	17.520	17.060	17.060	17.060	129,700
2024-12-12	17.620	17.880	17.400	17.400	17.400	220,300
2024-12-11	18.100	18.280	17.200	17.700	17.700	429,700
2024-12-10	18.600	18.880	17.820	18.120	18.120	322,000
2024-12-09	18.300	18.640	17.960	18.620	18.620	184,200
2024-12-06	18.000	18.340	17.640	18.340	18.340	187,800
2024-12-05	18.860	18.860	17.520	17.560	17.560	306,700
2024-12-04	18.280	19.000	17.820	18.940	18.940	498,200
2024-12-03	17.800	18.680	16.940	18.340	18.340	794,300
2024-12-02	18.500	18.520	17.680	17.740	17.740	272,500
2024-11-29	19.720	20.700	18.520	18.520	18.520	1,444,300
2024-11-28	22.100	22.150	19.180	19.760	19.760	6,615,200
2024-11-27	19.520	20.200	19.360	20.100	20.100	566,800
2024-11-26	19.460	19.600	19.260	19.500	19.500	902,200
2024-11-25	18.900	19.720	18.760	19.480	19.480	1,487,300
2024-11-22	19.080	19.420	18.740	18.820	18.820	433,100
2024-11-21	19.460	19.580	19.100	19.100	19.100	418,700
2024-11-20	19.400	19.660	19.320	19.480	19.480	416,000
2024-11-19	19.460	19.680	19.340	19.420	19.420	413,100
2024-11-18	19.440	19.780	18.880	19.480	19.480	412,900
2024-11-15	19.980	19.980	19.100	19.460	19.460	413,000
2024-11-14	20.450	20.450	19.420	19.700	19.700	456,100
2024-11-13	19.880	20.200	18.600	19.840	19.840	555,100
2024-11-12	20.400	20.400	19.380	19.640	19.640	424,800
2024-11-11	20.100	20.150	19.720	19.980	19.980	427,500

← NewerPage 8 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.