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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.27	11.78	11.78	12.39	11.58	451,300
November 06, 2025	12.63	12.27	12.27	12.63	11.85	568,100
November 05, 2025	12.85	12.3	12.3	13.27	12.23	639,900
November 04, 2025	13.3	13.02	13.02	13.63	12.85	372,900
November 03, 2025	13.56	13.35	13.35	13.88	13.26	332,300
October 31, 2025	13.55	13.37	13.37	13.68	13.28	216,300
October 30, 2025	13.32	13.55	13.55	13.77	13.1	654,800
October 28, 2025	13.82	13.32	13.32	13.82	12.92	1.47M
October 27, 2025	14.06	13.82	13.82	14.73	13.64	1.18M
October 24, 2025	15.5	14.59	14.59	15.51	14.31	1.05M
October 23, 2025	15.99	15.46	15.46	16	15.3	440,300
October 22, 2025	15.5	15.92	15.92	16.07	15.31	373,200
October 21, 2025	15.47	15.53	15.53	15.86	15.33	420,200
October 20, 2025	15.81	15.4	15.4	15.81	15.25	456,300
October 17, 2025	16.48	15.65	15.65	16.56	15.55	733,200
October 16, 2025	16.42	16.36	16.36	16.42	16.02	637,900
October 15, 2025	15.74	16.25	16.25	16.3	15.5	528,200
October 14, 2025	16.03	15.5	15.5	16.41	15.08	1.06M
October 13, 2025	16.91	16.03	16.03	16.91	15	1.26M
October 10, 2025	16.95	16.96	16.96	17.2	16.5	1.25M
October 09, 2025	17.11	16.95	16.95	17.4	16.65	1.33M
October 08, 2025	17.3	17.13	17.13	17.6	16.5	536,700
October 06, 2025	17.11	17.34	17.34	17.5	16.84	427,200
October 03, 2025	17	17.11	17.11	17.18	16.77	259,500
October 02, 2025	16.4	17.12	17.12	17.19	16.28	808,400
September 30, 2025	17.06	16.4	16.4	17.4	16.21	1.2M
September 29, 2025	15.46	17.06	17.06	17.66	15.45	4.95M
September 26, 2025	14.36	15.45	15.45	15.7	14.36	2.61M
September 25, 2025	14.6	14.37	14.37	14.98	14.31	692,400
September 24, 2025	14.59	14.4	14.4	14.59	14.02	799,700
September 23, 2025	15.09	14.29	14.29	15.1	14.21	694,100
September 22, 2025	14.57	14.8	14.8	15.28	14.57	1.5M
September 19, 2025	15.2	14.55	14.55	15.2	14.5	780,700
September 18, 2025	15.16	14.94	14.94	15.17	14.7	979,100
September 17, 2025	13.6	14.68	14.68	15.16	13.6	3.16M
September 16, 2025	14	13.62	13.62	14.11	13.46	981,100
September 15, 2025	13.83	13.5	13.5	13.85	13.5	605,600
September 12, 2025	13.54	13.7	13.7	14.09	13.37	1.07M
September 11, 2025	13.08	13.57	13.57	13.93	12.83	1.68M
September 10, 2025	12.78	13.08	13.08	13.2	12.36	1.44M
September 09, 2025	13.21	12.67	12.67	13.23	12.22	2.62M
September 08, 2025	14.63	13.27	13.27	14.63	12.61	4.94M
September 05, 2025	15.01	15.02	15.02	15.2	14.76	1.94M
September 04, 2025	14.7	14.83	14.83	15.17	14.67	2.19M
September 03, 2025	14.94	14.67	14.67	15.31	14.5	2.65M
September 02, 2025	15.75	14.93	14.93	15.75	14.92	5.48M
September 01, 2025	16.3	15.64	15.64	16.3	15.5	5.48M
August 29, 2025	15.99	15.51	15.51	15.99	15.4	3.74M
August 28, 2025	15.16	16.08	16.08	16.1	14.75	7.47M
August 27, 2025	15.95	15.22	15.22	15.95	15.06	2.09M
August 26, 2025	15.48	15.58	15.58	15.78	15.23	2.83M
August 25, 2025	15	15.48	15.48	15.77	15	6.47M
August 22, 2025	16	16.14	16.14	16.3	15.7	3.61M
August 21, 2025	16.3	16	16	16.82	15.85	4.47M
August 20, 2025	17.56	16.5	16.5	17.56	16.45	7.22M
August 19, 2025	16.99	17.37	17.37	18.19	16.75	15.14M
August 18, 2025	16.95	16.75	16.75	16.96	16.41	5.64M
August 15, 2025	16.67	16.8	16.8	16.97	16.27	7.34M
August 14, 2025	16.92	16.48	16.48	17.07	16.48	6.47M
August 13, 2025	16.91	16.74	16.74	17.29	16.68	10.8M

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