Huitongda Network Co., Ltd. (9878.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 29.950 | 30.200 | 29.700 | 29.900 | 29.900 | 107,500 |
| 03 May 2024 | 29.500 | 30.300 | 29.500 | 29.900 | 29.900 | 186,300 |
| 02 May 2024 | 28.600 | 29.600 | 28.450 | 29.600 | 29.600 | 143,600 |
| 30 Apr 2024 | 29.600 | 29.600 | 28.400 | 28.750 | 28.750 | 234,300 |
| 29 Apr 2024 | 28.950 | 29.600 | 28.350 | 29.600 | 29.600 | 352,500 |
| 26 Apr 2024 | 29.000 | 29.250 | 28.750 | 28.950 | 28.950 | 687,400 |
| 25 Apr 2024 | 28.700 | 29.050 | 28.200 | 28.950 | 28.950 | 162,000 |
| 24 Apr 2024 | 29.200 | 29.400 | 28.650 | 28.900 | 28.900 | 182,700 |
| 23 Apr 2024 | 28.350 | 29.000 | 28.000 | 28.800 | 28.800 | 122,900 |
| 22 Apr 2024 | 28.750 | 29.050 | 28.050 | 28.450 | 28.450 | 65,100 |
| 19 Apr 2024 | 28.900 | 29.000 | 28.000 | 28.950 | 28.950 | 84,800 |
| 18 Apr 2024 | 29.400 | 29.450 | 28.850 | 29.300 | 29.300 | 256,911 |
| 17 Apr 2024 | 29.550 | 29.600 | 28.750 | 29.400 | 29.400 | 148,700 |
| 16 Apr 2024 | 30.200 | 30.500 | 29.400 | 29.700 | 29.700 | 985,991 |
| 15 Apr 2024 | 30.400 | 30.500 | 29.850 | 30.450 | 30.450 | 91,400 |
| 12 Apr 2024 | 30.300 | 30.350 | 29.500 | 30.300 | 30.300 | 161,400 |
| 11 Apr 2024 | 30.400 | 30.600 | 30.100 | 30.400 | 30.400 | 177,000 |
| 10 Apr 2024 | 30.750 | 30.750 | 30.250 | 30.650 | 30.650 | 707,500 |
| 09 Apr 2024 | 30.350 | 30.750 | 30.200 | 30.550 | 30.550 | 103,800 |
| 08 Apr 2024 | 31.250 | 31.250 | 30.450 | 30.600 | 30.600 | 80,800 |
| 05 Apr 2024 | 31.000 | 31.400 | 30.500 | 30.800 | 30.800 | 93,100 |
| 03 Apr 2024 | 30.150 | 31.400 | 30.150 | 30.900 | 30.900 | 123,600 |
| 02 Apr 2024 | 30.650 | 31.500 | 30.400 | 31.150 | 31.150 | 61,900 |
| 28 Mar 2024 | 30.000 | 31.450 | 29.350 | 30.650 | 30.650 | 1,409,600 |
| 27 Mar 2024 | 29.500 | 30.700 | 28.950 | 29.300 | 29.300 | 1,236,700 |
| 26 Mar 2024 | 30.500 | 30.500 | 29.500 | 29.500 | 29.500 | 51,700 |
| 25 Mar 2024 | 30.800 | 31.450 | 29.650 | 31.000 | 31.000 | 73,400 |
| 22 Mar 2024 | 31.000 | 31.000 | 30.400 | 30.400 | 30.400 | 67,300 |
| 21 Mar 2024 | 30.200 | 30.950 | 29.900 | 30.900 | 30.900 | 86,400 |
| 20 Mar 2024 | 30.000 | 31.000 | 29.700 | 30.000 | 30.000 | 72,700 |
| 19 Mar 2024 | 29.700 | 30.450 | 29.700 | 29.850 | 29.850 | 71,300 |
| 18 Mar 2024 | 29.700 | 30.450 | 29.050 | 30.100 | 30.100 | 82,700 |
| 15 Mar 2024 | 29.700 | 29.800 | 29.100 | 29.800 | 29.800 | 73,300 |
| 14 Mar 2024 | 29.000 | 29.700 | 29.000 | 29.600 | 29.600 | 74,200 |
| 13 Mar 2024 | 29.000 | 29.250 | 28.600 | 29.050 | 29.050 | 84,200 |
| 12 Mar 2024 | 28.800 | 29.750 | 28.700 | 29.300 | 29.300 | 81,100 |
| 11 Mar 2024 | 28.900 | 28.900 | 28.300 | 28.450 | 28.450 | 76,500 |
| 08 Mar 2024 | 29.000 | 29.000 | 28.350 | 28.500 | 28.500 | 78,100 |
| 07 Mar 2024 | 28.050 | 28.900 | 28.050 | 28.850 | 28.850 | 72,000 |
| 06 Mar 2024 | 28.300 | 28.350 | 27.600 | 28.100 | 28.100 | 76,600 |
| 05 Mar 2024 | 27.750 | 28.200 | 27.400 | 28.050 | 28.050 | 91,100 |
| 04 Mar 2024 | 28.200 | 28.350 | 27.750 | 27.750 | 27.750 | 43,300 |
| 01 Mar 2024 | 28.250 | 28.550 | 27.950 | 27.950 | 27.950 | 74,200 |
| 29 Feb 2024 | 28.400 | 28.850 | 28.050 | 28.450 | 28.450 | 57,900 |
| 28 Feb 2024 | 28.700 | 28.800 | 28.100 | 28.100 | 28.100 | 54,700 |
| 27 Feb 2024 | 28.300 | 28.900 | 28.100 | 28.700 | 28.700 | 56,400 |
| 26 Feb 2024 | 28.200 | 28.950 | 28.200 | 28.650 | 28.650 | 46,200 |
| 23 Feb 2024 | 27.550 | 28.350 | 27.300 | 28.200 | 28.200 | 1,392,400 |
| 22 Feb 2024 | 29.450 | 29.450 | 27.050 | 27.550 | 27.550 | 572,500 |
| 21 Feb 2024 | 27.800 | 28.800 | 27.800 | 28.150 | 28.150 | 1,271,000 |
| 20 Feb 2024 | 27.500 | 27.950 | 26.800 | 27.500 | 27.500 | 477,400 |
| 19 Feb 2024 | 29.100 | 29.650 | 26.700 | 27.200 | 27.200 | 256,400 |
| 16 Feb 2024 | 28.900 | 29.700 | 28.400 | 29.600 | 29.600 | 109,700 |
| 15 Feb 2024 | 29.200 | 29.750 | 27.900 | 28.750 | 28.750 | 108,000 |
| 14 Feb 2024 | 30.500 | 30.500 | 27.700 | 29.400 | 29.400 | 198,200 |
| 09 Feb 2024 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | - |
| 08 Feb 2024 | 28.600 | 30.300 | 28.500 | 30.000 | 30.000 | 93,200 |
| 07 Feb 2024 | 30.500 | 31.000 | 28.350 | 28.700 | 28.700 | 120,600 |
| 06 Feb 2024 | 29.950 | 30.950 | 29.950 | 30.250 | 30.250 | 79,200 |
| 05 Feb 2024 | 30.300 | 30.300 | 28.800 | 29.800 | 29.800 | 96,000 |
| 02 Feb 2024 | 30.550 | 30.600 | 29.450 | 30.100 | 30.100 | 141,300 |
| 01 Feb 2024 | 29.350 | 30.300 | 29.050 | 30.300 | 30.300 | 182,434 |
| 31 Jan 2024 | 29.950 | 30.000 | 28.800 | 29.350 | 29.350 | 158,600 |
| 30 Jan 2024 | 29.400 | 30.200 | 29.100 | 29.900 | 29.900 | 151,000 |
| 29 Jan 2024 | 29.700 | 29.950 | 29.300 | 29.450 | 29.450 | 147,900 |
| 26 Jan 2024 | 29.100 | 29.700 | 28.650 | 29.600 | 29.600 | 944,300 |
| 25 Jan 2024 | 28.750 | 29.200 | 28.200 | 29.150 | 29.150 | 144,000 |
| 24 Jan 2024 | 29.100 | 29.100 | 28.000 | 28.900 | 28.900 | 149,100 |
| 23 Jan 2024 | 27.650 | 28.950 | 27.650 | 28.350 | 28.350 | 153,500 |
| 22 Jan 2024 | 27.800 | 28.300 | 27.000 | 27.650 | 27.650 | 174,200 |
| 19 Jan 2024 | 29.200 | 29.350 | 27.900 | 27.900 | 27.900 | 195,800 |
| 18 Jan 2024 | 29.500 | 30.200 | 28.600 | 29.650 | 29.650 | 149,300 |
| 17 Jan 2024 | 29.850 | 30.200 | 29.350 | 29.800 | 29.800 | 862,100 |
| 16 Jan 2024 | 29.600 | 30.150 | 29.100 | 29.900 | 29.900 | 774,000 |
| 15 Jan 2024 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | - |
| 12 Jan 2024 | 29.600 | 30.100 | 27.200 | 30.100 | 30.100 | 884,700 |
| 11 Jan 2024 | 28.800 | 29.900 | 28.400 | 29.900 | 29.900 | 247,300 |
| 10 Jan 2024 | 28.200 | 29.300 | 27.700 | 28.800 | 28.800 | 227,800 |
| 09 Jan 2024 | 30.700 | 31.050 | 27.200 | 27.850 | 27.850 | 1,051,400 |
| 08 Jan 2024 | 30.500 | 31.250 | 29.150 | 31.000 | 31.000 | 796,700 |
| 05 Jan 2024 | 30.300 | 30.600 | 29.350 | 30.600 | 30.600 | 229,300 |
| 04 Jan 2024 | 29.200 | 30.500 | 29.200 | 30.500 | 30.500 | 204,000 |
| 03 Jan 2024 | 29.800 | 30.500 | 29.000 | 29.400 | 29.400 | 223,100 |
| 02 Jan 2024 | 30.500 | 30.650 | 29.050 | 29.800 | 29.800 | 306,900 |
| 29 Dec 2023 | 29.700 | 30.800 | 29.700 | 30.400 | 30.400 | 342,300 |
| 28 Dec 2023 | 28.400 | 29.800 | 28.300 | 29.600 | 29.600 | 387,200 |
| 27 Dec 2023 | 29.500 | 29.500 | 27.850 | 28.700 | 28.700 | 375,200 |
| 22 Dec 2023 | 28.050 | 28.500 | 27.250 | 28.100 | 28.100 | 267,500 |
| 21 Dec 2023 | 29.050 | 29.500 | 28.000 | 28.050 | 28.050 | 340,600 |
| 20 Dec 2023 | 29.950 | 29.450 | 28.500 | 29.350 | 29.350 | 291,500 |
| 19 Dec 2023 | 28.700 | 29.150 | 27.800 | 28.700 | 28.700 | 273,900 |
| 18 Dec 2023 | 28.700 | 29.250 | 27.950 | 28.600 | 28.600 | 276,600 |
| 15 Dec 2023 | 28.050 | 29.000 | 27.500 | 28.600 | 28.600 | 391,900 |
| 14 Dec 2023 | 27.500 | 28.450 | 27.400 | 27.900 | 27.900 | 397,300 |
| 13 Dec 2023 | 26.750 | 27.750 | 26.750 | 27.300 | 27.300 | 321,900 |
| 12 Dec 2023 | 26.550 | 27.450 | 25.600 | 26.900 | 26.900 | 398,700 |
| 11 Dec 2023 | 25.000 | 26.500 | 24.400 | 26.500 | 26.500 | 371,500 |
| 08 Dec 2023 | 25.600 | 26.150 | 24.300 | 25.000 | 25.000 | 1,638,400 |
| 07 Dec 2023 | 28.450 | 28.500 | 25.200 | 25.650 | 25.650 | 858,500 |
| 06 Dec 2023 | 28.500 | 28.900 | 28.150 | 28.300 | 28.300 | 467,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.