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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.85	10.5	10.5	10.85	10.08	449,800
November 19, 2025	11	10.5	10.5	11.04	10.35	556,500
November 18, 2025	11.38	10.73	10.73	11.38	10.7	573,600
November 17, 2025	12.25	11.4	11.4	12.25	11.38	385,900
November 14, 2025	12.3	12.21	12.21	12.4	11.83	726,000
November 13, 2025	11.72	12.26	12.26	12.4	11.66	437,600
November 12, 2025	11.4	11.71	11.71	11.98	11.35	210,200
November 11, 2025	11.58	11.38	11.38	11.58	11.2	125,100
November 10, 2025	11.68	11.64	11.64	12.11	11.3	1.32M
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

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