Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 7.65
+0.29 (3.94%)
Jul 31, 2026, 4:08 PM HKT
Huitongda Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.06 | 7.20 | 7.00 | 7.19 | 7.19 | 0.70% | 289,100 |
| Jun 9, 2026 | 7.08 | 7.20 | 6.73 | 7.14 | 7.14 | 0.71% | 122,000 |
| Jun 8, 2026 | 7.10 | 7.27 | 6.95 | 7.09 | 7.09 | -0.84% | 359,500 |
| Jun 5, 2026 | 7.27 | 7.28 | 6.90 | 7.15 | 7.15 | 0.70% | 319,400 |
| Jun 4, 2026 | 7.00 | 7.25 | 6.95 | 7.10 | 7.10 | -2.07% | 893,700 |
| Jun 3, 2026 | 7.26 | 7.30 | 7.15 | 7.25 | 7.25 | -0.14% | 185,300 |
| Jun 2, 2026 | 7.25 | 7.38 | 7.17 | 7.26 | 7.26 | 0.14% | 95,700 |
| Jun 1, 2026 | 7.17 | 7.32 | 6.74 | 7.25 | 7.25 | 1.12% | 393,900 |
| May 29, 2026 | 7.30 | 7.30 | 7.03 | 7.17 | 7.17 | 0.28% | 336,800 |
| May 28, 2026 | 6.71 | 7.23 | 6.71 | 7.15 | 7.15 | 1.42% | 293,800 |
| May 27, 2026 | 6.80 | 7.30 | 6.80 | 7.05 | 7.05 | 0.71% | 169,100 |
| May 26, 2026 | 6.81 | 7.18 | 6.50 | 7.00 | 7.00 | 2.49% | 332,700 |
| May 22, 2026 | 6.56 | 7.16 | 6.43 | 6.83 | 6.83 | 4.12% | 407,025 |
| May 21, 2026 | 6.71 | 6.99 | 6.54 | 6.56 | 6.56 | -3.39% | 179,900 |
| May 20, 2026 | 6.91 | 7.02 | 6.75 | 6.79 | 6.79 | -1.74% | 94,800 |