Huitongda Network Co., Ltd. (HKG:9878)
Hong Kong
· Delayed Price · Currency is HKD 6.92
+0.08 (1.17%)
Apr 29, 2026, 4:08 PM HKT
Huitongda Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.95 | 6.98 | 6.88 | 6.92 | - | 1.17% | 94,200 |
| 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 |
| Mar 12, 2026 | 7.46 | 7.74 | 7.13 | 7.20 | 7.20 | -3.49% | 133,100 |
| Mar 11, 2026 | 8.10 | 8.10 | 7.26 | 7.46 | 7.46 | -2.86% | 120,000 |
| Mar 10, 2026 | 8.50 | 8.50 | 7.61 | 7.68 | 7.68 | 2.26% | 159,600 |
| 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 |