Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 8.88
-0.16 (-1.72%)
Aug 21, 2026, 4:08 PM HKT
Huitongda Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.71 | 9.05 | 8.71 | 8.88 | 8.88 | -1.72% | 129,500 |
| Aug 20, 2026 | 8.85 | 9.31 | 8.81 | 9.03 | 9.03 | 2.03% | 475,800 |
| Aug 19, 2026 | 9.04 | 9.10 | 8.76 | 8.85 | 8.85 | -2.53% | 284,900 |
| Aug 18, 2026 | 9.00 | 9.10 | 8.61 | 9.08 | 9.08 | 1.34% | 511,100 |
| Aug 17, 2026 | 8.99 | 9.12 | 8.56 | 8.96 | 8.96 | -0.22% | 671,500 |
| Aug 14, 2026 | 8.40 | 9.11 | 8.40 | 8.98 | 8.98 | 1.76% | 269,900 |
| Aug 13, 2026 | 9.10 | 9.49 | 8.21 | 8.83 | 8.83 | 7.89% | 3,665,916 |
| Aug 12, 2026 | 8.15 | 8.88 | 8.15 | 8.18 | 8.18 | -5.38% | 1,899,300 |
| Aug 11, 2026 | 9.60 | 9.64 | 8.59 | 8.65 | 8.65 | -4.48% | 2,935,700 |
| Aug 10, 2026 | 8.56 | 9.55 | 8.56 | 9.05 | 9.05 | 5.79% | 2,144,487 |
| Aug 7, 2026 | 8.20 | 8.81 | 8.07 | 8.56 | 8.56 | 4.33% | 1,241,000 |
| Aug 6, 2026 | 8.10 | 8.63 | 8.00 | 8.20 | 8.20 | 1.23% | 410,400 |
| Aug 5, 2026 | 7.89 | 8.45 | 7.87 | 8.10 | 8.10 | 5.47% | 587,700 |
| Aug 4, 2026 | 7.46 | 7.72 | 7.38 | 7.68 | 7.68 | 4.14% | 4,700,200 |
| Aug 3, 2026 | 7.43 | 7.85 | 7.35 | 7.38 | 7.38 | -3.59% | 693,400 |
| Jul 31, 2026 | 7.40 | 7.65 | 7.34 | 7.65 | 7.65 | 3.94% | 193,300 |
| Jul 30, 2026 | 7.75 | 7.75 | 7.33 | 7.36 | 7.36 | -2.13% | 217,800 |
| Jul 29, 2026 | 7.45 | 7.52 | 7.40 | 7.52 | 7.52 | - | 107,600 |
| Jul 28, 2026 | 7.85 | 8.05 | 7.47 | 7.52 | 7.52 | -0.53% | 140,000 |
| Jul 27, 2026 | 7.47 | 7.74 | 7.21 | 7.56 | 7.56 | 0.80% | 256,000 |
| Jul 24, 2026 | 7.67 | 7.87 | 7.31 | 7.50 | 7.50 | -2.09% | 1,016,316 |
| Jul 23, 2026 | 7.53 | 7.90 | 7.42 | 7.66 | 7.66 | 4.50% | 305,000 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.21 | 7.33 | 7.33 | -3.55% | 387,600 |
| Jul 21, 2026 | 8.14 | 8.14 | 7.60 | 7.60 | 7.60 | -2.56% | 225,800 |
| Jul 20, 2026 | 7.26 | 8.05 | 7.26 | 7.80 | 7.80 | 10.17% | 857,900 |
| Jul 17, 2026 | 7.16 | 7.27 | 6.78 | 7.08 | 7.08 | -0.98% | 20,959,910 |
| Jul 16, 2026 | 7.52 | 7.57 | 7.15 | 7.15 | 7.15 | -3.77% | 1,013,200 |
| Jul 15, 2026 | 7.35 | 8.09 | 7.35 | 7.43 | 7.43 | 1.78% | 1,552,900 |
| Jul 14, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 7.30 | 0.27% | 175,500 |
| Jul 13, 2026 | 7.28 | 7.35 | 7.15 | 7.28 | 7.28 | 0.69% | 212,000 |
| Jul 10, 2026 | 7.18 | 7.45 | 7.10 | 7.23 | 7.23 | 0.70% | 88,088,044 |
| Jul 9, 2026 | 7.16 | 7.32 | 7.14 | 7.18 | 7.18 | 0.42% | 154,500 |
| Jul 8, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 26,900 |
| Jul 7, 2026 | 7.12 | 7.80 | 7.06 | 7.20 | 7.20 | 1.12% | 108,000 |
| Jul 6, 2026 | 7.08 | 7.27 | 7.08 | 7.12 | 7.12 | 0.56% | 138,500 |
| Jul 3, 2026 | 7.79 | 7.79 | 6.96 | 7.08 | 7.08 | - | 66,300 |
| Jul 2, 2026 | 7.02 | 7.37 | 7.00 | 7.08 | 7.08 | -2.21% | 184,800 |
| Jun 30, 2026 | 7.79 | 7.79 | 6.94 | 7.24 | 7.24 | 0.98% | 174,700 |
| Jun 29, 2026 | 6.85 | 7.20 | 6.85 | 7.17 | 7.17 | 2.14% | 129,600 |
| Jun 26, 2026 | 7.01 | 7.06 | 6.81 | 7.02 | 7.02 | -0.28% | 248,400 |
| Jun 25, 2026 | 7.10 | 7.17 | 6.96 | 7.04 | 7.04 | -2.49% | 201,500 |
| Jun 24, 2026 | 7.30 | 7.90 | 7.04 | 7.22 | 7.22 | 0.70% | 264,100 |
| Jun 23, 2026 | 7.28 | 7.35 | 7.10 | 7.17 | 7.17 | -1.51% | 249,100 |
| Jun 22, 2026 | 7.48 | 7.50 | 7.00 | 7.28 | 7.28 | -2.67% | 459,300 |
| Jun 18, 2026 | 7.31 | 7.49 | 7.21 | 7.48 | 7.48 | 2.19% | 227,800 |
| Jun 17, 2026 | 7.15 | 7.36 | 7.00 | 7.32 | 7.32 | 3.10% | 259,000 |
| Jun 16, 2026 | 7.03 | 7.16 | 6.98 | 7.10 | 7.10 | -0.84% | 278,300 |
| Jun 15, 2026 | 7.25 | 7.30 | 7.04 | 7.16 | 7.16 | -1.24% | 69,200 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.07 | 7.25 | 7.25 | 0.97% | 116,400 |
| Jun 11, 2026 | 7.18 | 7.18 | 6.93 | 7.18 | 7.18 | -0.14% | 174,400 |