Huitongda Network Co., Ltd. - 9878.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.25	9.73	9.73	9.73	9.25	108,200
February 16, 2026	9.88	9.65	9.65	9.88	9.64	4,300
February 13, 2026	9.5	9.6	9.6	9.88	9.38	329,800
February 12, 2026	9.62	9.71	9.71	9.89	9.52	215,300
February 11, 2026	10.1	9.89	9.89	10.15	9.2	174,100
February 10, 2026	10.03	10.1	10.1	10.41	10.03	47,700
February 09, 2026	10.13	10.1	10.1	10.46	10.07	136,600
February 06, 2026	9.91	10	10	10.43	9.5	174,000
February 05, 2026	9.68	10.06	10.06	10.5	9.49	186,600
February 04, 2026	9.9	9.91	9.91	10.84	9.83	137,200
February 03, 2026	10.08	10.06	10.06	10.18	9.9	217,400
February 02, 2026	10	10.1	10.1	10.24	9.78	120,100
January 30, 2026	10.2	10.11	10.11	10.37	10.08	165,000
January 29, 2026	10.32	10.38	10.38	10.49	10.27	248,400
January 28, 2026	10.7	10.42	10.42	10.81	10.36	206,700
January 27, 2026	10.98	10.56	10.56	11.05	10.39	597,518
January 26, 2026	11.2	10.85	10.85	11.86	10.68	1.39M
January 23, 2026	10.4	11.14	11.14	11.14	10.11	4.35M
January 22, 2026	10.01	10.4	10.4	10.4	9.9	201,300
January 21, 2026	9.99	10	10	10.08	9.95	106,300
January 20, 2026	10.2	10	10	10.2	9.87	168,800
January 19, 2026	9.73	10.13	10.13	10.17	9.73	183,200
January 16, 2026	10.29	10.38	10.38	10.43	10.14	195,300
January 15, 2026	10.2	10.3	10.3	10.32	10.01	147,900
January 14, 2026	9.99	10.2	10.2	10.5	9.53	328,100
January 13, 2026	10.01	10	10	10.14	9.9	244,500
January 12, 2026	9.24	9.59	9.59	9.8	9.12	279,700
January 09, 2026	9.52	9.5	9.5	9.52	9.09	484,700
January 08, 2026	9.97	9.53	9.53	9.97	9.52	271,300
January 07, 2026	9.9	9.97	9.97	10.01	9.73	165,900
January 06, 2026	10.08	9.88	9.88	10.3	9.61	398,800
January 05, 2026	10.21	10.08	10.08	10.21	9.98	157,300
January 02, 2026	9.79	10.21	10.21	10.4	9.67	349,500
December 31, 2025	9.95	9.85	9.85	10	9.78	564,700
December 30, 2025	10.05	10	10	10.18	9.8	240,965
December 29, 2025	10.4	10.2	10.2	10.42	9.91	937,800
December 24, 2025	10.37	10.4	10.4	10.63	10.31	94,400
December 23, 2025	10.61	10.64	10.64	10.79	10	336,300
December 22, 2025	10.38	10.6	10.6	10.7	10.34	86,600
December 19, 2025	10.61	10.38	10.38	10.61	10.27	132,700
December 18, 2025	10.44	10.6	10.6	10.6	10.18	157,200
December 17, 2025	10.7	10.31	10.31	10.79	10.31	70,400
December 16, 2025	10.81	10.7	10.7	10.84	10.26	114,000
December 15, 2025	10.8	10.65	10.65	10.8	10.25	114,300
December 12, 2025	10.48	10.76	10.76	10.86	10.48	234,000
December 11, 2025	10.49	10.24	10.24	10.49	10.11	143,900
December 10, 2025	10.25	10.39	10.39	10.66	10.07	240,200
December 09, 2025	10.29	10.28	10.28	10.53	10.03	231,400
December 08, 2025	10.51	10.13	10.13	10.6	10.04	84,900
December 05, 2025	10.14	10.5	10.5	10.68	10.06	351,500
December 04, 2025	10	10.16	10.16	10.58	9.85	499,400
December 03, 2025	9.78	10.01	10.01	10.57	9.5	515,600
December 02, 2025	9.78	9.73	9.73	10.29	9.68	176,300
December 01, 2025	10.23	9.78	9.78	10.26	9.75	171,000
November 28, 2025	10.11	10.01	10.01	10.14	10	159,200
November 27, 2025	10.03	10.11	10.11	10.32	9.94	135,200
November 26, 2025	10.18	10.02	10.02	10.19	9.89	203,100
November 25, 2025	10.96	9.97	9.97	10.96	9.87	373,900
November 24, 2025	10.56	10.18	10.18	10.56	10	279,300
November 21, 2025	10.05	9.97	9.97	10.37	9.9	394,100

Huitongda Network Co., Ltd. (9878.HK) HKSE