Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 7.15
+0.10 (1.42%)
May 28, 2026, 4:08 PM HKT
Huitongda Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.92 | 7.09 | 6.80 | 6.91 | 6.91 | - | 146,300 |
| May 18, 2026 | 6.90 | 7.30 | 6.75 | 6.91 | 6.91 | 0.14% | 165,100 |
| May 15, 2026 | 7.20 | 7.49 | 6.82 | 6.90 | 6.90 | -5.48% | 128,000 |
| May 14, 2026 | 7.68 | 7.68 | 7.21 | 7.30 | 7.30 | -4.95% | 70,500 |
| May 13, 2026 | 7.55 | 7.90 | 7.45 | 7.68 | 7.68 | 0.92% | 483,800 |
| May 12, 2026 | 7.21 | 8.00 | 7.21 | 7.61 | 7.61 | 5.11% | 1,272,900 |
| May 11, 2026 | 7.15 | 7.24 | 6.97 | 7.24 | 7.24 | 0.70% | 197,900 |
| May 8, 2026 | 7.12 | 7.34 | 7.12 | 7.19 | 7.19 | 0.42% | 234,400 |
| May 7, 2026 | 7.00 | 7.19 | 7.00 | 7.16 | 7.16 | 2.43% | 114,300 |
| May 6, 2026 | 6.85 | 7.07 | 6.77 | 6.99 | 6.99 | 1.30% | 289,400 |
| May 5, 2026 | 7.01 | 7.01 | 6.90 | 6.90 | 6.90 | -2.27% | 53,700 |
| May 4, 2026 | 7.05 | 7.16 | 7.00 | 7.06 | 7.06 | 1.58% | 142,400 |
| Apr 30, 2026 | 7.04 | 7.40 | 6.84 | 6.95 | 6.95 | 0.43% | 235,200 |
| Apr 29, 2026 | 6.95 | 6.98 | 6.88 | 6.92 | 6.92 | 1.17% | 101,700 |
| Apr 28, 2026 | 7.00 | 7.27 | 6.75 | 6.84 | 6.84 | -2.56% | 313,300 |
| Apr 27, 2026 | 7.11 | 7.38 | 7.02 | 7.02 | 7.02 | -3.84% | 168,000 |
| Apr 24, 2026 | 7.01 | 7.68 | 7.01 | 7.30 | 7.30 | 0.55% | 381,500 |
| Apr 23, 2026 | 6.92 | 7.69 | 6.71 | 7.26 | 7.26 | 5.07% | 790,000 |
| Apr 22, 2026 | 7.36 | 7.38 | 6.85 | 6.91 | 6.91 | -5.99% | 252,900 |
| Apr 21, 2026 | 7.09 | 7.60 | 7.09 | 7.35 | 7.35 | 2.37% | 516,400 |
| Apr 20, 2026 | 7.14 | 7.30 | 7.09 | 7.18 | 7.18 | 1.41% | 471,300 |
| Apr 17, 2026 | 6.65 | 7.20 | 6.65 | 7.08 | 7.08 | 8.42% | 283,900 |
| Apr 16, 2026 | 6.48 | 6.69 | 6.48 | 6.53 | 6.53 | 0.77% | 282,800 |
| Apr 15, 2026 | 6.61 | 6.65 | 6.41 | 6.48 | 6.48 | -1.97% | 142,900 |
| Apr 14, 2026 | 6.50 | 6.71 | 6.50 | 6.61 | 6.61 | -0.75% | 733,700 |
| Apr 13, 2026 | 6.51 | 7.10 | 6.51 | 6.66 | 6.66 | -4.45% | 422,000 |
| Apr 10, 2026 | 7.35 | 7.93 | 6.77 | 6.97 | 6.97 | -7.80% | 613,100 |
| Apr 9, 2026 | 7.58 | 7.75 | 7.25 | 7.56 | 7.56 | -0.92% | 35,500 |
| Apr 8, 2026 | 7.31 | 7.97 | 7.22 | 7.63 | 7.63 | -0.78% | 191,300 |
| Apr 2, 2026 | 7.31 | 7.96 | 7.31 | 7.69 | 7.69 | -0.65% | 118,000 |
| Apr 1, 2026 | 7.65 | 7.87 | 7.21 | 7.74 | 7.74 | 1.84% | 178,400 |
| Mar 31, 2026 | 8.04 | 8.04 | 7.06 | 7.60 | 7.60 | -5.71% | 469,600 |
| Mar 30, 2026 | 8.06 | 8.23 | 7.84 | 8.06 | 8.06 | - | 97,600 |
| Mar 27, 2026 | 8.19 | 8.22 | 7.70 | 8.06 | 8.06 | 3.07% | 130,100 |
| 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 |