Huitongda Network Co., Ltd. (9878.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9878.HK Historical Return
If you invested $1000 in Huitongda Network Co., Ltd. (9878.HK) since IPO date, it would be worth $169.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $253.73, while $1000 invested 1 year ago would be worth $510. This corresponds to total returns of -83.04%, -74.63%, -49%, respectively, with annualized returns of -32.85%, -36.67%, -49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9878.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.4 | 7.65 | 7.65 | 7.65 | 7.34 | 194,200 |
| July 30, 2026 | 7.75 | 7.36 | 7.36 | 7.75 | 7.33 | 217,800 |
| July 29, 2026 | 7.45 | 7.52 | 7.52 | 7.52 | 7.4 | 107,700 |
| July 28, 2026 | 7.85 | 7.52 | 7.52 | 8.05 | 7.47 | 140,100 |
| July 27, 2026 | 7.47 | 7.56 | 7.56 | 7.74 | 7.21 | 256,400 |
| July 23, 2026 | 7.53 | 7.66 | 7.66 | 7.9 | 7.42 | 305,400 |
| July 22, 2026 | 7.6 | 7.33 | 7.33 | 7.6 | 7.21 | 387,700 |
| July 21, 2026 | 8.14 | 7.6 | 7.6 | 8.14 | 7.6 | 226,000 |
| July 20, 2026 | 7.26 | 7.8 | 7.8 | 8.05 | 7.26 | 858,200 |
| July 17, 2026 | 7.16 | 7.08 | 7.08 | 7.27 | 6.78 | 20.96M |
| July 16, 2026 | 7.52 | 7.15 | 7.15 | 7.57 | 7.15 | 1.01M |
| July 15, 2026 | 7.35 | 7.43 | 7.43 | 8.09 | 7.35 | 1.55M |
| July 14, 2026 | 7.3 | 7.3 | 7.3 | 7.35 | 7.28 | 183,600 |
| July 13, 2026 | 7.28 | 7.28 | 7.28 | 7.35 | 7.15 | 213,400 |
| July 10, 2026 | 7.18 | 7.23 | 7.23 | 7.45 | 7.1 | 88.09M |
| July 09, 2026 | 7.16 | 7.18 | 7.18 | 7.32 | 7.14 | 155,200 |
| July 08, 2026 | 7.2 | 7.15 | 7.15 | 7.3 | 7.15 | 27,500 |
| July 07, 2026 | 7.12 | 7.2 | 7.2 | 7.8 | 7.06 | 108,600 |
| July 06, 2026 | 7.08 | 7.12 | 7.12 | 7.27 | 7.08 | 138,800 |
| July 03, 2026 | 7.79 | 7.08 | 7.08 | 7.79 | 6.96 | 66,700 |
| July 02, 2026 | 7.02 | 7.08 | 7.08 | 7.37 | 7 | 186,400 |
| June 30, 2026 | 7.79 | 7.24 | 7.24 | 7.79 | 6.94 | 175,200 |
| June 29, 2026 | 6.85 | 7.17 | 7.17 | 7.2 | 6.85 | 130,400 |
| June 26, 2026 | 7.01 | 7.02 | 7.02 | 7.06 | 6.81 | 252,600 |
| June 25, 2026 | 7.1 | 7.04 | 7.04 | 7.17 | 6.96 | 202,500 |
| June 24, 2026 | 7.3 | 7.22 | 7.22 | 7.9 | 7.04 | 264,200 |
| June 23, 2026 | 7.28 | 7.17 | 7.17 | 7.35 | 7.1 | 249,700 |
| June 22, 2026 | 7.48 | 7.28 | 7.28 | 7.5 | 7 | 459,400 |
| June 18, 2026 | 7.31 | 7.48 | 7.48 | 7.49 | 7.21 | 228,400 |
| June 17, 2026 | 7.15 | 7.32 | 7.32 | 7.36 | 7 | 259,400 |
| June 16, 2026 | 7.03 | 7.1 | 7.1 | 7.16 | 6.98 | 280,300 |
| June 15, 2026 | 7.25 | 7.16 | 7.16 | 7.3 | 7.04 | 70,700 |
| June 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | 119,500 |
| June 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.93 | 174,500 |
| June 10, 2026 | 7.06 | 7.19 | 7.19 | 7.2 | 7 | 289,200 |
| June 09, 2026 | 7.08 | 7.14 | 7.14 | 7.2 | 6.73 | 122,200 |
| June 08, 2026 | 7.1 | 7.09 | 7.09 | 7.27 | 6.95 | 362,500 |
| June 05, 2026 | 7.27 | 7.15 | 7.15 | 7.28 | 6.9 | 320,400 |
| June 04, 2026 | 7 | 7.1 | 7.1 | 7.25 | 6.95 | 894,200 |
| June 03, 2026 | 7.26 | 7.25 | 7.25 | 7.3 | 7.15 | 186,300 |
| June 02, 2026 | 7.25 | 7.26 | 7.26 | 7.38 | 7.17 | 100,700 |
| June 01, 2026 | 7.17 | 7.25 | 7.25 | 7.32 | 6.74 | 394,200 |
| May 29, 2026 | 7.3 | 7.17 | 7.17 | 7.3 | 7.03 | 336,800 |
| May 28, 2026 | 6.71 | 7.15 | 7.15 | 7.23 | 6.71 | 294,200 |
| May 27, 2026 | 6.8 | 7.05 | 7.05 | 7.3 | 6.8 | 169,200 |
| May 26, 2026 | 6.81 | 7 | 7 | 7.18 | 6.5 | 333,300 |
| May 22, 2026 | 6.56 | 6.83 | 6.83 | 7.16 | 6.43 | 407,625 |
| May 21, 2026 | 6.71 | 6.56 | 6.56 | 6.99 | 6.54 | 180,800 |
| May 20, 2026 | 6.91 | 6.79 | 6.79 | 7.02 | 6.75 | 94,800 |
| May 19, 2026 | 6.92 | 6.91 | 6.91 | 7.09 | 6.8 | 146,400 |
| May 18, 2026 | 6.9 | 6.91 | 6.91 | 7.3 | 6.75 | 166,800 |
| May 15, 2026 | 7.2 | 6.9 | 6.9 | 7.49 | 6.82 | 128,400 |
| May 14, 2026 | 7.68 | 7.3 | 7.3 | 7.68 | 7.21 | 70,600 |
| May 13, 2026 | 7.55 | 7.68 | 7.68 | 7.9 | 7.45 | 484,300 |
| May 12, 2026 | 7.21 | 7.61 | 7.61 | 8 | 7.21 | 1.27M |
| May 11, 2026 | 7.15 | 7.24 | 7.24 | 7.24 | 6.97 | 197,900 |
| May 08, 2026 | 7.12 | 7.19 | 7.19 | 7.34 | 7.12 | 234,400 |
| May 07, 2026 | 7 | 7.16 | 7.16 | 7.19 | 7 | 114,900 |
| May 06, 2026 | 6.85 | 6.99 | 6.99 | 7.07 | 6.77 | 289,500 |
| May 05, 2026 | 7.01 | 6.9 | 6.9 | 7.01 | 6.9 | 53,700 |
AD
