Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 15.02
+0.19 (1.28%)
Sep 5, 2025, 4:08 PM HKT
Huitongda Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.01 | 15.20 | 14.76 | 15.02 | 15.02 | 1.28% | 1,938,800 |
| Sep 4, 2025 | 14.70 | 15.17 | 14.67 | 14.83 | 14.83 | 1.09% | 2,189,900 |
| Sep 3, 2025 | 14.94 | 15.31 | 14.50 | 14.67 | 14.67 | -1.74% | 2,648,356 |
| Sep 2, 2025 | 15.75 | 15.75 | 14.92 | 14.93 | 14.93 | -4.54% | 5,477,200 |
| Sep 1, 2025 | 16.30 | 16.30 | 15.50 | 15.64 | 15.64 | 0.84% | 5,477,200 |
| Aug 29, 2025 | 15.99 | 15.99 | 15.40 | 15.51 | 15.51 | -3.54% | 3,741,000 |
| Aug 28, 2025 | 15.16 | 16.10 | 14.75 | 16.08 | 16.08 | 5.65% | 7,469,016 |
| Aug 27, 2025 | 15.95 | 15.95 | 15.06 | 15.22 | 15.22 | -2.31% | 2,086,300 |
| Aug 26, 2025 | 15.48 | 15.78 | 15.23 | 15.58 | 15.58 | 0.65% | 2,867,800 |
| Aug 25, 2025 | 15.00 | 15.77 | 15.00 | 15.48 | 15.48 | -4.09% | 6,474,800 |
| Aug 22, 2025 | 16.00 | 16.30 | 15.70 | 16.14 | 16.14 | 0.88% | 3,606,200 |
| Aug 21, 2025 | 16.30 | 16.82 | 15.85 | 16.00 | 16.00 | -3.03% | 4,472,500 |
| Aug 20, 2025 | 17.56 | 17.56 | 16.45 | 16.50 | 16.50 | -5.01% | 7,222,300 |
| Aug 19, 2025 | 16.99 | 18.19 | 16.75 | 17.37 | 17.37 | 3.70% | 15,143,400 |
| Aug 18, 2025 | 16.95 | 16.96 | 16.41 | 16.75 | 16.75 | -0.30% | 5,643,600 |
| Aug 15, 2025 | 16.67 | 16.97 | 16.27 | 16.80 | 16.80 | 1.94% | 7,343,300 |
| Aug 14, 2025 | 16.92 | 17.07 | 16.48 | 16.48 | 16.48 | -1.55% | 6,467,500 |
| Aug 13, 2025 | 16.91 | 17.29 | 16.68 | 16.74 | 16.74 | 1.09% | 10,802,000 |
| Aug 12, 2025 | 16.82 | 17.57 | 16.31 | 16.56 | 16.56 | -1.31% | 19,817,122 |
| Aug 11, 2025 | 17.71 | 18.18 | 16.38 | 16.78 | 16.78 | -7.85% | 21,112,800 |
| Aug 8, 2025 | 14.28 | 19.62 | 14.28 | 18.21 | 18.21 | 26.90% | 96,367,700 |
| Aug 7, 2025 | 14.35 | 14.61 | 14.30 | 14.35 | 14.35 | -0.42% | 1,763,000 |
| Aug 6, 2025 | 14.70 | 14.70 | 14.20 | 14.41 | 14.41 | -2.11% | 3,190,728 |
| Aug 5, 2025 | 14.98 | 15.04 | 14.55 | 14.72 | 14.72 | -1.87% | 2,901,900 |
| Aug 4, 2025 | 14.50 | 15.30 | 14.34 | 15.00 | 15.00 | 4.02% | 4,369,500 |
| Aug 1, 2025 | 14.00 | 15.08 | 13.88 | 14.42 | 14.42 | 4.34% | 7,677,700 |
| Jul 31, 2025 | 14.30 | 14.30 | 13.74 | 13.82 | 13.82 | -1.99% | 1,178,100 |
| Jul 30, 2025 | 14.08 | 14.38 | 13.96 | 14.10 | 14.10 | -1.12% | 1,396,600 |
| Jul 29, 2025 | 14.68 | 14.68 | 14.02 | 14.26 | 14.26 | -1.79% | 2,166,100 |
| Jul 28, 2025 | 14.56 | 14.70 | 14.44 | 14.52 | 14.52 | -0.14% | 1,180,900 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.44 | 14.54 | 14.54 | -1.49% | 1,658,700 |
| Jul 24, 2025 | 14.50 | 14.76 | 14.48 | 14.76 | 14.76 | 2.22% | 1,845,500 |
| Jul 23, 2025 | 14.36 | 14.58 | 14.32 | 14.44 | 14.44 | 0.56% | 1,508,400 |
| Jul 22, 2025 | 14.76 | 14.80 | 14.28 | 14.36 | 14.36 | -3.62% | 3,589,500 |
| Jul 21, 2025 | 15.64 | 15.64 | 14.88 | 14.90 | 14.90 | -4.61% | 3,830,400 |
| Jul 18, 2025 | 15.40 | 16.22 | 15.30 | 15.62 | 15.62 | 1.56% | 5,813,000 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.08 | 15.38 | 15.38 | -0.13% | 3,198,200 |
| Jul 16, 2025 | 15.04 | 16.40 | 15.04 | 15.40 | 15.40 | 2.80% | 11,410,800 |
| Jul 15, 2025 | 14.94 | 15.70 | 14.50 | 14.98 | 14.98 | 2.04% | 6,168,685 |
| Jul 14, 2025 | 14.82 | 14.82 | 14.38 | 14.68 | 14.68 | 0.55% | 2,149,200 |
| Jul 11, 2025 | 14.44 | 14.88 | 14.42 | 14.60 | 14.60 | 1.11% | 3,329,800 |
| Jul 10, 2025 | 14.96 | 14.96 | 14.32 | 14.44 | 14.44 | -2.04% | 3,805,400 |
| Jul 9, 2025 | 14.54 | 14.94 | 14.36 | 14.74 | 14.74 | 1.94% | 4,540,800 |
| Jul 8, 2025 | 14.02 | 14.84 | 14.02 | 14.46 | 14.46 | 6.32% | 10,172,300 |
| Jul 7, 2025 | 13.80 | 13.80 | 13.28 | 13.60 | 13.60 | -1.73% | 2,041,200 |
| Jul 4, 2025 | 13.20 | 14.20 | 13.02 | 13.84 | 13.84 | 5.01% | 6,772,900 |
| Jul 3, 2025 | 13.44 | 13.52 | 13.06 | 13.18 | 13.18 | -1.20% | 1,675,300 |
| Jul 2, 2025 | 13.88 | 13.88 | 13.24 | 13.34 | 13.34 | -1.91% | 2,348,600 |
| Jun 30, 2025 | 12.98 | 13.80 | 12.98 | 13.60 | 13.60 | 4.78% | 5,089,700 |
| Jun 27, 2025 | 13.10 | 13.28 | 12.80 | 12.98 | 12.98 | -0.46% | 2,987,100 |