Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 8.06
+0.24 (3.07%)
At close: Mar 27, 2026
Huitongda Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.19 | 8.22 | 7.70 | 7.92 | - | 1.28% | 99,900 |
| Mar 26, 2026 | 8.01 | 8.10 | 7.62 | 7.82 | 7.82 | 1.56% | 307,600 |
| Mar 25, 2026 | 7.26 | 7.95 | 7.21 | 7.70 | 7.70 | 8.45% | 466,200 |
| Mar 24, 2026 | 6.80 | 7.16 | 6.75 | 7.10 | 7.10 | 5.19% | 168,500 |
| Mar 23, 2026 | 6.45 | 7.15 | 6.40 | 6.75 | 6.75 | 4.65% | 260,000 |
| Mar 20, 2026 | 6.88 | 6.90 | 6.40 | 6.45 | 6.45 | -6.39% | 281,900 |
| Mar 19, 2026 | 7.17 | 7.17 | 6.81 | 6.89 | 6.89 | -3.50% | 190,500 |
| Mar 18, 2026 | 7.08 | 7.19 | 6.91 | 7.14 | 7.14 | 0.28% | 113,200 |
| Mar 17, 2026 | 7.08 | 7.44 | 7.08 | 7.12 | 7.12 | -3.65% | 106,200 |
| Mar 16, 2026 | 7.26 | 7.48 | 7.09 | 7.39 | 7.39 | 1.93% | 144,400 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.10 | 7.25 | 7.25 | 0.69% | 84,900 |
| Mar 12, 2026 | 7.46 | 7.74 | 7.13 | 7.20 | 7.20 | -3.49% | 133,100 |
| Mar 11, 2026 | 8.10 | 8.10 | 7.26 | 7.46 | 7.46 | -2.86% | 120,000 |
| Mar 10, 2026 | 8.50 | 8.50 | 7.61 | 7.68 | 7.68 | 2.26% | 159,600 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.41 | 7.51 | 7.51 | -6.13% | 266,400 |
| Mar 6, 2026 | 8.10 | 8.18 | 8.00 | 8.00 | 8.00 | -1.23% | 133,000 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 68,300 |
| Mar 4, 2026 | 8.10 | 8.26 | 8.00 | 8.10 | 8.10 | - | 159,100 |
| Mar 3, 2026 | 8.41 | 8.48 | 8.10 | 8.10 | 8.10 | -3.57% | 211,600 |
| Mar 2, 2026 | 8.48 | 8.75 | 8.30 | 8.40 | 8.40 | -0.94% | 273,200 |
| Feb 27, 2026 | 8.60 | 8.73 | 8.13 | 8.48 | 8.48 | -1.51% | 404,700 |
| Feb 26, 2026 | 9.07 | 9.07 | 8.60 | 8.61 | 8.61 | -4.97% | 452,200 |
| Feb 25, 2026 | 9.05 | 9.20 | 8.95 | 9.06 | 9.06 | 0.11% | 152,600 |
| Feb 24, 2026 | 9.60 | 9.60 | 8.90 | 9.05 | 9.05 | -5.93% | 749,000 |
| Feb 23, 2026 | 9.73 | 10.22 | 9.60 | 9.62 | 9.62 | -1.13% | 190,200 |
| Feb 20, 2026 | 9.25 | 9.73 | 9.25 | 9.73 | 9.73 | 0.83% | 108,100 |
| Feb 16, 2026 | 9.88 | 9.88 | 9.64 | 9.65 | 9.65 | 0.52% | 4,200 |
| Feb 13, 2026 | 9.50 | 9.88 | 9.38 | 9.60 | 9.60 | -1.13% | 329,500 |
| Feb 12, 2026 | 9.62 | 9.89 | 9.52 | 9.71 | 9.71 | -1.82% | 215,300 |
| Feb 11, 2026 | 10.10 | 10.15 | 9.20 | 9.89 | 9.89 | -2.08% | 174,100 |
| Feb 10, 2026 | 10.03 | 10.41 | 10.03 | 10.10 | 10.10 | - | 47,700 |
| Feb 9, 2026 | 10.13 | 10.46 | 10.07 | 10.10 | 10.10 | 1.00% | 136,600 |
| Feb 6, 2026 | 9.91 | 10.43 | 9.50 | 10.00 | 10.00 | -0.60% | 173,900 |
| Feb 5, 2026 | 9.68 | 10.50 | 9.49 | 10.06 | 10.06 | 1.51% | 186,200 |
| Feb 4, 2026 | 9.90 | 10.84 | 9.83 | 9.91 | 9.91 | -1.49% | 137,200 |
| Feb 3, 2026 | 10.08 | 10.18 | 9.90 | 10.06 | 10.06 | -0.40% | 212,500 |
| Feb 2, 2026 | 10.00 | 10.24 | 9.78 | 10.10 | 10.10 | -0.10% | 120,100 |
| Jan 30, 2026 | 10.20 | 10.37 | 10.08 | 10.11 | 10.11 | -2.60% | 165,000 |
| Jan 29, 2026 | 10.32 | 10.49 | 10.27 | 10.38 | 10.38 | -0.38% | 248,300 |
| Jan 28, 2026 | 10.70 | 10.81 | 10.36 | 10.42 | 10.42 | -1.33% | 206,700 |
| Jan 27, 2026 | 10.98 | 11.05 | 10.39 | 10.56 | 10.56 | -2.67% | 597,418 |
| Jan 26, 2026 | 11.20 | 11.86 | 10.68 | 10.85 | 10.85 | -2.60% | 1,388,600 |
| Jan 23, 2026 | 10.40 | 11.14 | 10.11 | 11.14 | 11.14 | 7.12% | 4,352,600 |
| Jan 22, 2026 | 10.01 | 10.40 | 9.90 | 10.40 | 10.40 | 4.00% | 201,200 |
| Jan 21, 2026 | 9.99 | 10.08 | 9.95 | 10.00 | 10.00 | - | 106,300 |
| Jan 20, 2026 | 10.20 | 10.20 | 9.87 | 10.00 | 10.00 | -1.28% | 168,700 |
| Jan 19, 2026 | 9.73 | 10.17 | 9.73 | 10.13 | 10.13 | -2.41% | 183,100 |
| Jan 16, 2026 | 10.29 | 10.43 | 10.14 | 10.38 | 10.38 | 0.78% | 195,200 |
| Jan 15, 2026 | 10.20 | 10.32 | 10.01 | 10.30 | 10.30 | 0.98% | 147,900 |
| Jan 14, 2026 | 9.99 | 10.50 | 9.53 | 10.20 | 10.20 | 2.00% | 328,100 |