Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 6.50
-0.14 (-2.03%)
Nov 13, 2026, 9:44 AM HKT
Huitongda Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.03% | 12,700 |
| Nov 12, 2026 | 6.53 | 6.71 | 6.43 | 6.64 | 6.64 | -0.52% | 328,000 |
| Nov 11, 2026 | 6.35 | 6.67 | 6.33 | 6.67 | 6.67 | 2.62% | 208,200 |
| Nov 10, 2026 | 6.50 | 6.68 | 6.43 | 6.50 | 6.50 | - | 207,000 |
| Nov 9, 2026 | 6.70 | 6.71 | 6.41 | 6.50 | 6.50 | -2.99% | 293,000 |
| Nov 6, 2026 | 6.80 | 6.80 | 6.61 | 6.70 | 6.70 | -2.19% | 292,200 |
| Nov 5, 2026 | 7.03 | 7.03 | 6.82 | 6.85 | 6.85 | -2.14% | 77,500 |
| Nov 4, 2026 | 6.84 | 7.00 | 6.81 | 7.00 | 7.00 | 2.41% | 174,000 |
| Nov 3, 2026 | 6.97 | 6.97 | 6.61 | 6.84 | 6.84 | -3.19% | 266,800 |
| Nov 2, 2026 | 6.90 | 7.06 | 6.58 | 7.06 | 7.06 | 4.59% | 462,800 |
| Oct 30, 2026 | 6.91 | 6.98 | 6.73 | 6.75 | 6.75 | -4.93% | 190,300 |
| Oct 29, 2026 | 7.04 | 7.10 | 6.90 | 7.10 | 7.10 | -0.21% | 118,000 |
| Oct 28, 2026 | 7.00 | 7.15 | 6.81 | 7.12 | 7.12 | 3.34% | 112,000 |
| Oct 27, 2026 | 7.00 | 7.00 | 6.72 | 6.89 | 6.89 | 1.85% | 159,000 |
| Oct 26, 2026 | 7.00 | 7.00 | 6.69 | 6.76 | 6.76 | -0.44% | 304,300 |
| Oct 23, 2026 | 6.79 | 7.00 | 6.49 | 6.79 | 6.79 | - | 348,100 |
| Oct 22, 2026 | 7.00 | 7.08 | 6.70 | 6.79 | 6.79 | -3.00% | 188,000 |
| Oct 21, 2026 | 7.00 | 7.03 | 6.80 | 7.00 | 7.00 | 0.07% | 81,700 |
| Oct 20, 2026 | 6.91 | 7.00 | 6.85 | 7.00 | 7.00 | -0.57% | 94,800 |
| Oct 16, 2026 | 7.00 | 7.13 | 6.81 | 7.04 | 7.04 | 3.00% | 142,400 |
| Oct 15, 2026 | 7.15 | 7.15 | 6.75 | 6.83 | 6.83 | -2.71% | 213,400 |
| Oct 14, 2026 | 6.99 | 7.11 | 6.85 | 7.02 | 7.02 | 0.50% | 236,700 |
| Oct 13, 2026 | 7.10 | 7.16 | 6.68 | 6.99 | 6.99 | -2.99% | 257,400 |
| Oct 12, 2026 | 7.25 | 7.37 | 7.11 | 7.20 | 7.20 | -2.24% | 109,500 |
| Oct 9, 2026 | 7.10 | 7.37 | 6.80 | 7.37 | 7.37 | 5.97% | 245,200 |
| Oct 8, 2026 | 7.05 | 7.08 | 6.87 | 6.95 | 6.95 | -1.84% | 397,100 |
| Oct 7, 2026 | 7.22 | 7.22 | 6.95 | 7.08 | 7.08 | -1.46% | 147,900 |
| Oct 6, 2026 | 7.17 | 7.49 | 6.97 | 7.19 | 7.19 | 2.20% | 126,700 |
| Oct 5, 2026 | 7.05 | 7.24 | 6.93 | 7.03 | 7.03 | 2.63% | 41,700 |
| Oct 2, 2026 | 6.84 | 7.03 | 6.75 | 6.85 | 6.85 | -0.87% | 109,200 |
| Sep 30, 2026 | 6.93 | 7.10 | 6.81 | 6.91 | 6.91 | -1.07% | 111,200 |
| Sep 29, 2026 | 7.14 | 7.19 | 6.67 | 6.99 | 6.99 | - | 449,200 |
| Sep 28, 2026 | 7.00 | 7.19 | 6.84 | 6.99 | 6.99 | -0.21% | 191,700 |
| Sep 25, 2026 | 7.25 | 7.40 | 7.00 | 7.00 | 7.00 | -6.73% | 102,300 |
| Sep 24, 2026 | 7.18 | 7.55 | 7.09 | 7.51 | 7.51 | 4.60% | 190,500 |
| Sep 23, 2026 | 7.31 | 7.74 | 7.13 | 7.18 | 7.18 | 0.49% | 120,000 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.12 | 7.14 | 7.14 | -3.25% | 134,000 |
| Sep 21, 2026 | 7.76 | 7.76 | 7.33 | 7.38 | 7.38 | -5.69% | 171,931 |
| Sep 18, 2026 | 7.20 | 7.83 | 7.09 | 7.83 | 7.83 | 12.59% | 465,800 |
| Sep 17, 2026 | 6.90 | 7.18 | 6.76 | 6.95 | 6.95 | -1.42% | 302,900 |
| Sep 16, 2026 | 7.00 | 7.16 | 6.55 | 7.05 | 7.05 | 7.63% | 316,900 |
| Sep 15, 2026 | 6.61 | 6.79 | 6.38 | 6.55 | 6.55 | -3.25% | 649,500 |
| Sep 14, 2026 | 6.99 | 7.23 | 6.50 | 6.77 | 6.77 | -3.15% | 773,000 |
| Sep 11, 2026 | 7.31 | 7.41 | 6.90 | 6.99 | 6.99 | -4.90% | 531,700 |
| Sep 10, 2026 | 7.40 | 7.62 | 7.15 | 7.35 | 7.35 | -4.23% | 714,200 |
| Sep 9, 2026 | 8.06 | 8.06 | 7.52 | 7.68 | 7.68 | -1.98% | 381,800 |
| Sep 8, 2026 | 7.68 | 8.04 | 7.68 | 7.83 | 7.83 | -2.00% | 210,500 |
| Sep 7, 2026 | 8.07 | 8.22 | 7.90 | 7.99 | 7.99 | -0.87% | 141,100 |
| Sep 4, 2026 | 8.00 | 8.21 | 7.89 | 8.06 | 8.06 | 1.07% | 546,000 |
| Sep 3, 2026 | 8.14 | 8.21 | 7.78 | 7.98 | 7.98 | -1.97% | 1,091,207 |