Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong · Delayed Price · Currency is HKD 6.85
-0.06 (-0.87%)
Oct 2, 2026, 4:08 PM HKT
Huitongda Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 8.29 | 8.47 | 8.10 | 8.14 | 8.14 | -0.18% | 272,600 |
| Sep 1, 2026 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | -1.21% | 239,400 |
| Aug 31, 2026 | 8.31 | 8.46 | 8.18 | 8.25 | 8.25 | -0.60% | 180,100 |
| Aug 28, 2026 | 8.41 | 8.57 | 8.24 | 8.30 | 8.30 | -1.43% | 231,200 |
| Aug 27, 2026 | 8.33 | 8.68 | 8.33 | 8.42 | 8.42 | 0.24% | 1,206,900 |
| Aug 26, 2026 | 8.42 | 8.60 | 8.34 | 8.40 | 8.40 | 0.48% | 562,400 |
| Aug 25, 2026 | 8.65 | 8.76 | 8.21 | 8.36 | 8.36 | -3.30% | 664,200 |
| Aug 24, 2026 | 8.88 | 8.91 | 8.60 | 8.65 | 8.65 | -2.59% | 493,700 |
| 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 |