Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong
· Delayed Price · Currency is HKD 7.67
+0.16 (2.13%)
Mar 10, 2026, 1:20 PM HKT
Huitongda Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.50 | 8.50 | 7.61 | 7.70 | - | 2.53% | 91,100 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.41 | 7.51 | 7.51 | -6.13% | 266,400 |
| Mar 6, 2026 | 8.10 | 8.18 | 8.00 | 8.00 | 8.00 | -1.23% | 133,000 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | - | 68,300 |
| Mar 4, 2026 | 8.10 | 8.26 | 8.00 | 8.10 | 8.10 | - | 159,100 |
| Mar 3, 2026 | 8.41 | 8.48 | 8.10 | 8.10 | 8.10 | -3.57% | 211,600 |
| Mar 2, 2026 | 8.48 | 8.75 | 8.30 | 8.40 | 8.40 | -0.94% | 273,200 |
| Feb 27, 2026 | 8.60 | 8.73 | 8.13 | 8.48 | 8.48 | -1.51% | 404,700 |
| Feb 26, 2026 | 9.07 | 9.07 | 8.60 | 8.61 | 8.61 | -4.97% | 452,200 |
| Feb 25, 2026 | 9.05 | 9.20 | 8.95 | 9.06 | 9.06 | 0.11% | 152,600 |
| Feb 24, 2026 | 9.60 | 9.60 | 8.90 | 9.05 | 9.05 | -5.93% | 749,000 |
| Feb 23, 2026 | 9.73 | 10.22 | 9.60 | 9.62 | 9.62 | -1.13% | 190,200 |
| Feb 20, 2026 | 9.25 | 9.73 | 9.25 | 9.73 | 9.73 | 0.83% | 108,100 |
| Feb 16, 2026 | 9.88 | 9.88 | 9.64 | 9.65 | 9.65 | 0.52% | 4,200 |
| Feb 13, 2026 | 9.50 | 9.88 | 9.38 | 9.60 | 9.60 | -1.13% | 329,500 |
| Feb 12, 2026 | 9.62 | 9.89 | 9.52 | 9.71 | 9.71 | -1.82% | 215,300 |
| Feb 11, 2026 | 10.10 | 10.15 | 9.20 | 9.89 | 9.89 | -2.08% | 174,100 |
| Feb 10, 2026 | 10.03 | 10.41 | 10.03 | 10.10 | 10.10 | - | 47,700 |
| Feb 9, 2026 | 10.13 | 10.46 | 10.07 | 10.10 | 10.10 | 1.00% | 136,600 |
| Feb 6, 2026 | 9.91 | 10.43 | 9.50 | 10.00 | 10.00 | -0.60% | 173,900 |
| Feb 5, 2026 | 9.68 | 10.50 | 9.49 | 10.06 | 10.06 | 1.51% | 186,200 |
| Feb 4, 2026 | 9.90 | 10.84 | 9.83 | 9.91 | 9.91 | -1.49% | 137,200 |
| Feb 3, 2026 | 10.08 | 10.18 | 9.90 | 10.06 | 10.06 | -0.40% | 212,500 |
| Feb 2, 2026 | 10.00 | 10.24 | 9.78 | 10.10 | 10.10 | -0.10% | 120,100 |
| Jan 30, 2026 | 10.20 | 10.37 | 10.08 | 10.11 | 10.11 | -2.60% | 165,000 |
| Jan 29, 2026 | 10.32 | 10.49 | 10.27 | 10.38 | 10.38 | -0.38% | 248,300 |
| Jan 28, 2026 | 10.70 | 10.81 | 10.36 | 10.42 | 10.42 | -1.33% | 206,700 |
| Jan 27, 2026 | 10.98 | 11.05 | 10.39 | 10.56 | 10.56 | -2.67% | 597,418 |
| Jan 26, 2026 | 11.20 | 11.86 | 10.68 | 10.85 | 10.85 | -2.60% | 1,388,600 |
| Jan 23, 2026 | 10.40 | 11.14 | 10.11 | 11.14 | 11.14 | 7.12% | 4,352,600 |
| Jan 22, 2026 | 10.01 | 10.40 | 9.90 | 10.40 | 10.40 | 4.00% | 201,200 |
| Jan 21, 2026 | 9.99 | 10.08 | 9.95 | 10.00 | 10.00 | - | 106,300 |
| Jan 20, 2026 | 10.20 | 10.20 | 9.87 | 10.00 | 10.00 | -1.28% | 168,700 |
| Jan 19, 2026 | 9.73 | 10.17 | 9.73 | 10.13 | 10.13 | -2.41% | 183,100 |
| Jan 16, 2026 | 10.29 | 10.43 | 10.14 | 10.38 | 10.38 | 0.78% | 195,200 |
| Jan 15, 2026 | 10.20 | 10.32 | 10.01 | 10.30 | 10.30 | 0.98% | 147,900 |
| Jan 14, 2026 | 9.99 | 10.50 | 9.53 | 10.20 | 10.20 | 2.00% | 328,100 |
| Jan 13, 2026 | 10.01 | 10.14 | 9.90 | 10.00 | 10.00 | 4.28% | 244,500 |
| Jan 12, 2026 | 9.24 | 9.80 | 9.12 | 9.59 | 9.59 | 0.95% | 279,600 |
| Jan 9, 2026 | 9.52 | 9.52 | 9.09 | 9.50 | 9.50 | -0.31% | 484,700 |
| Jan 8, 2026 | 9.97 | 9.97 | 9.52 | 9.53 | 9.53 | -4.41% | 270,500 |
| Jan 7, 2026 | 9.90 | 10.01 | 9.73 | 9.97 | 9.97 | 0.91% | 165,900 |
| Jan 6, 2026 | 10.08 | 10.30 | 9.61 | 9.88 | 9.88 | -1.98% | 396,800 |
| Jan 5, 2026 | 10.21 | 10.21 | 9.98 | 10.08 | 10.08 | -1.27% | 157,200 |
| Jan 2, 2026 | 9.79 | 10.40 | 9.67 | 10.21 | 10.21 | 3.65% | 349,300 |
| Dec 31, 2025 | 9.95 | 10.00 | 9.78 | 9.85 | 9.85 | -1.50% | 564,700 |
| Dec 30, 2025 | 10.05 | 10.18 | 9.80 | 10.00 | 10.00 | -1.96% | 240,365 |
| Dec 29, 2025 | 10.40 | 10.42 | 9.91 | 10.20 | 10.20 | -1.92% | 937,700 |
| Dec 24, 2025 | 10.37 | 10.63 | 10.31 | 10.40 | 10.40 | -2.26% | 94,100 |
| Dec 23, 2025 | 10.61 | 10.79 | 10.00 | 10.64 | 10.64 | 0.38% | 335,500 |
| Dec 22, 2025 | 10.38 | 10.70 | 10.34 | 10.60 | 10.60 | 2.12% | 86,500 |
| Dec 19, 2025 | 10.61 | 10.61 | 10.27 | 10.38 | 10.38 | -2.08% | 125,800 |
| Dec 18, 2025 | 10.44 | 10.60 | 10.18 | 10.60 | 10.60 | 2.81% | 157,200 |
| Dec 17, 2025 | 10.70 | 10.79 | 10.31 | 10.31 | 10.31 | -3.64% | 70,400 |
| Dec 16, 2025 | 10.81 | 10.84 | 10.26 | 10.70 | 10.70 | 0.47% | 114,000 |
| Dec 15, 2025 | 10.80 | 10.80 | 10.25 | 10.65 | 10.65 | -1.21% | 114,300 |
| Dec 12, 2025 | 10.48 | 10.86 | 10.48 | 10.78 | 10.78 | 5.27% | 235,700 |
| Dec 11, 2025 | 10.49 | 10.49 | 10.11 | 10.24 | 10.24 | -1.44% | 143,800 |
| Dec 10, 2025 | 10.25 | 10.66 | 10.07 | 10.39 | 10.39 | 1.07% | 240,100 |
| Dec 9, 2025 | 10.29 | 10.53 | 10.03 | 10.28 | 10.28 | 1.48% | 231,300 |
| Dec 8, 2025 | 10.51 | 10.60 | 10.04 | 10.13 | 10.13 | -3.52% | 84,900 |
| Dec 5, 2025 | 10.14 | 10.68 | 10.06 | 10.50 | 10.50 | 3.35% | 351,400 |
| Dec 4, 2025 | 10.00 | 10.58 | 9.85 | 10.16 | 10.16 | 1.50% | 499,300 |
| Dec 3, 2025 | 9.78 | 10.57 | 9.50 | 10.01 | 10.01 | 2.88% | 515,300 |
| Dec 2, 2025 | 9.78 | 10.29 | 9.68 | 9.73 | 9.73 | -0.51% | 176,300 |
| Dec 1, 2025 | 10.23 | 10.26 | 9.75 | 9.78 | 9.78 | -2.30% | 170,900 |
| Nov 28, 2025 | 10.11 | 10.14 | 10.00 | 10.01 | 10.01 | -0.99% | 159,200 |
| Nov 27, 2025 | 10.03 | 10.32 | 9.94 | 10.11 | 10.11 | 0.90% | 135,200 |
| Nov 26, 2025 | 10.18 | 10.19 | 9.89 | 10.02 | 10.02 | 0.50% | 203,000 |
| Nov 25, 2025 | 10.96 | 10.96 | 9.87 | 9.97 | 9.97 | -2.06% | 373,900 |
| Nov 24, 2025 | 10.56 | 10.56 | 10.00 | 10.18 | 10.18 | 2.11% | 279,200 |
| Nov 21, 2025 | 10.05 | 10.37 | 9.90 | 9.97 | 9.97 | -5.05% | 394,100 |
| Nov 20, 2025 | 10.85 | 10.85 | 10.08 | 10.50 | 10.50 | - | 449,500 |
| Nov 19, 2025 | 11.00 | 11.04 | 10.35 | 10.50 | 10.50 | -2.14% | 556,200 |
| Nov 18, 2025 | 11.38 | 11.38 | 10.70 | 10.73 | 10.73 | -5.88% | 573,600 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.38 | 11.40 | 11.40 | -6.63% | 385,800 |
| Nov 14, 2025 | 12.30 | 12.40 | 11.83 | 12.21 | 12.21 | -0.41% | 725,900 |
| Nov 13, 2025 | 11.72 | 12.40 | 11.66 | 12.26 | 12.26 | 4.70% | 437,500 |
| Nov 12, 2025 | 11.40 | 11.98 | 11.35 | 11.71 | 11.71 | 2.90% | 210,200 |
| Nov 11, 2025 | 11.58 | 11.58 | 11.20 | 11.38 | 11.38 | -2.23% | 125,000 |
| Nov 10, 2025 | 11.68 | 12.11 | 11.30 | 11.64 | 11.64 | -1.19% | 1,315,500 |
| Nov 7, 2025 | 12.27 | 12.39 | 11.58 | 11.78 | 11.78 | -3.99% | 451,300 |
| Nov 6, 2025 | 12.63 | 12.63 | 11.85 | 12.27 | 12.27 | -0.24% | 568,000 |
| Nov 5, 2025 | 12.85 | 13.27 | 12.23 | 12.30 | 12.30 | -5.53% | 639,800 |
| Nov 4, 2025 | 13.30 | 13.63 | 12.85 | 13.02 | 13.02 | -2.47% | 372,900 |
| Nov 3, 2025 | 13.56 | 13.88 | 13.26 | 13.35 | 13.35 | -0.15% | 332,300 |
| Oct 31, 2025 | 13.55 | 13.68 | 13.28 | 13.37 | 13.37 | -1.33% | 216,200 |
| Oct 30, 2025 | 13.32 | 13.77 | 13.10 | 13.55 | 13.55 | 1.73% | 654,200 |
| Oct 28, 2025 | 13.82 | 13.82 | 12.92 | 13.32 | 13.32 | -3.62% | 1,468,400 |
| Oct 27, 2025 | 14.06 | 14.73 | 13.64 | 13.82 | 13.82 | -5.28% | 1,184,100 |
| Oct 24, 2025 | 15.50 | 15.51 | 14.31 | 14.59 | 14.59 | -5.63% | 1,047,400 |
| Oct 23, 2025 | 15.99 | 16.00 | 15.30 | 15.46 | 15.46 | -2.89% | 440,300 |
| Oct 22, 2025 | 15.50 | 16.07 | 15.31 | 15.92 | 15.92 | 2.51% | 373,000 |
| Oct 21, 2025 | 15.47 | 15.86 | 15.33 | 15.53 | 15.53 | 0.84% | 420,100 |
| Oct 20, 2025 | 15.81 | 15.81 | 15.25 | 15.40 | 15.40 | -1.60% | 456,300 |
| Oct 17, 2025 | 16.48 | 16.56 | 15.55 | 15.65 | 15.65 | -4.34% | 733,100 |
| Oct 16, 2025 | 16.42 | 16.42 | 16.02 | 16.36 | 16.36 | 0.68% | 637,700 |
| Oct 15, 2025 | 15.74 | 16.30 | 15.50 | 16.25 | 16.25 | 4.84% | 528,100 |
| Oct 14, 2025 | 16.03 | 16.41 | 15.08 | 15.50 | 15.50 | -3.31% | 1,061,000 |
| Oct 13, 2025 | 16.91 | 16.91 | 15.00 | 16.03 | 16.03 | -5.48% | 1,257,300 |