Huitongda Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	19.960	20.400	19.560	20.100	20.100	553,600
2024-11-07	19.640	19.980	19.300	19.980	19.980	640,700
2024-11-06	19.880	20.250	19.400	19.660	19.660	407,300
2024-11-05	19.280	19.900	19.220	19.900	19.900	410,600
2024-11-04	19.140	19.660	18.860	19.260	19.260	920,100
2024-11-01	19.960	20.150	18.980	19.200	19.200	1,598,900
2024-10-31	18.860	20.500	18.780	19.980	19.980	340,400
2024-10-30	19.740	19.960	18.800	18.840	18.840	500,900
2024-10-29	20.200	20.200	19.400	19.760	19.760	458,300
2024-10-28	19.440	19.880	19.140	19.680	19.680	367,800
2024-10-25	19.480	19.880	19.060	19.420	19.420	411,000
2024-10-24	19.460	19.880	18.920	19.180	19.180	493,800
2024-10-23	19.800	19.800	19.320	19.480	19.480	245,600
2024-10-22	19.580	19.660	18.820	19.600	19.600	419,600
2024-10-21	19.300	20.100	18.900	19.200	19.200	291,100
2024-10-18	18.500	19.900	17.660	19.180	19.180	663,700
2024-10-17	18.920	19.300	18.040	18.340	18.340	460,900
2024-10-16	18.800	19.440	18.500	18.940	18.940	412,100
2024-10-15	20.100	21.950	18.500	18.900	18.900	594,000
2024-10-14	21.200	21.250	19.400	20.100	20.100	477,000
2024-10-10	21.950	22.300	20.900	21.250	21.250	383,600
2024-10-09	22.750	23.400	21.050	21.600	21.600	587,100
2024-10-08	22.500	26.650	21.950	22.800	22.800	1,412,800
2024-10-07	22.250	22.800	21.100	21.750	21.750	229,900
2024-10-04	22.200	22.600	22.000	22.200	22.200	189,900
2024-10-03	21.750	22.100	21.250	21.950	21.950	193,900
2024-10-02	22.050	22.050	21.100	21.700	21.700	199,000
2024-09-30	19.900	22.600	19.740	21.900	21.900	391,500
2024-09-27	18.880	19.880	18.880	19.700	19.700	187,000
2024-09-26	18.460	18.880	18.360	18.700	18.700	120,200
2024-09-25	18.780	19.160	18.400	18.460	18.460	344,400
2024-09-24	18.940	19.080	18.520	18.780	18.780	261,000
2024-09-23	19.440	19.500	18.560	18.960	18.960	268,700
2024-09-20	18.980	19.540	18.340	19.460	19.460	375,600
2024-09-19	20.000	20.000	18.460	18.960	18.960	474,900
2024-09-17	20.000	20.150	19.920	20.000	20.000	217,300
2024-09-16	19.940	20.050	19.760	20.000	20.000	245,100
2024-09-13	19.960	20.000	19.800	19.960	19.960	239,300
2024-09-12	20.000	20.000	19.640	19.980	19.980	241,000
2024-09-11	20.000	20.000	19.560	19.780	19.780	234,000
2024-09-10	19.660	20.000	19.000	20.000	20.000	303,500
2024-09-09	20.550	20.550	19.420	19.660	19.660	592,000
2024-09-05	20.550	20.550	19.500	20.000	20.000	278,400
2024-09-04	20.650	20.650	20.050	20.250	20.250	217,200
2024-09-03	20.200	20.650	19.980	20.250	20.250	238,000
2024-09-02	20.700	20.700	19.620	20.350	20.350	299,400
2024-08-30	21.500	21.500	20.000	20.250	20.250	485,000
2024-08-29	21.600	22.000	21.250	21.600	21.600	259,500
2024-08-28	22.000	22.000	21.150	21.600	21.600	194,900
2024-08-27	21.550	21.900	21.100	21.700	21.700	216,600
2024-08-26	21.200	22.000	20.900	21.600	21.600	197,400
2024-08-23	20.900	21.200	20.500	21.200	21.200	231,600
2024-08-22	21.300	21.750	20.400	20.900	20.900	226,100
2024-08-21	21.200	21.900	20.800	20.850	20.850	261,600
2024-08-20	21.500	21.600	20.800	21.200	21.200	248,900
2024-08-19	21.300	21.450	21.000	21.300	21.300	248,800
2024-08-16	21.850	21.850	21.000	21.150	21.150	205,500
2024-08-15	21.500	21.900	21.100	21.100	21.100	272,000
2024-08-14	22.400	22.400	21.550	21.550	21.550	829,798
2024-08-13	22.200	22.500	21.950	22.300	22.300	188,700

← NewerPage 9 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.