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 $160.31 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $237.05, while $1000 invested 1 year ago would be worth $482. This corresponds to total returns of -83.97%, -76.3%, -51.8%, respectively, with annualized returns of -34.38%, -38.08%, -51.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 7.05 | 7.06 | 7.06 | 7.16 | 7 | 142,800 |
| April 30, 2026 | 7.04 | 6.95 | 6.95 | 7.4 | 6.84 | 235,400 |
| April 29, 2026 | 6.95 | 6.92 | 6.92 | 6.98 | 6.88 | 94,200 |
| April 28, 2026 | 7 | 6.84 | 6.84 | 7.27 | 6.75 | 312,900 |
| April 27, 2026 | 7.11 | 7.02 | 7.02 | 7.38 | 7.02 | 168,400 |
| April 24, 2026 | 7.01 | 7.3 | 7.3 | 7.68 | 7.01 | 381,700 |
| April 23, 2026 | 6.92 | 7.26 | 7.26 | 7.69 | 6.71 | 786,500 |
| April 22, 2026 | 7.36 | 6.91 | 6.91 | 7.38 | 6.85 | 253,000 |
| April 21, 2026 | 7.09 | 7.35 | 7.35 | 7.6 | 7.09 | 516,600 |
| April 20, 2026 | 7.14 | 7.18 | 7.18 | 7.3 | 7.09 | 471,300 |
| April 17, 2026 | 6.65 | 7.08 | 7.08 | 7.2 | 6.65 | 284,000 |
| April 16, 2026 | 6.48 | 6.53 | 6.53 | 6.69 | 6.48 | 284,400 |
| April 15, 2026 | 6.61 | 6.48 | 6.48 | 6.65 | 6.41 | 142,000 |
| April 14, 2026 | 6.5 | 6.61 | 6.61 | 6.71 | 6.5 | 726,000 |
| April 13, 2026 | 6.51 | 6.66 | 6.66 | 7.1 | 6.51 | 419,000 |
| April 10, 2026 | 7.35 | 6.97 | 6.97 | 7.93 | 6.77 | 613,500 |
| April 09, 2026 | 7.58 | 7.56 | 7.56 | 7.75 | 7.25 | 36,300 |
| April 08, 2026 | 7.31 | 7.63 | 7.63 | 7.97 | 7.22 | 191,300 |
| April 02, 2026 | 7.31 | 7.69 | 7.69 | 7.96 | 7.31 | 119,000 |
| April 01, 2026 | 7.65 | 7.74 | 7.74 | 7.87 | 7.21 | 178,600 |
| March 31, 2026 | 8.04 | 7.6 | 7.6 | 8.04 | 7.06 | 470,100 |
| March 30, 2026 | 8.06 | 8.06 | 8.06 | 8.23 | 7.84 | 97,300 |
| March 27, 2026 | 8.19 | 8.06 | 8.06 | 8.22 | 7.7 | 132,100 |
| March 26, 2026 | 8.01 | 7.82 | 7.82 | 8.1 | 7.62 | 306,200 |
| March 25, 2026 | 7.26 | 7.7 | 7.7 | 7.95 | 7.21 | 510,100 |
| March 24, 2026 | 6.8 | 7.1 | 7.1 | 7.16 | 6.75 | 168,700 |
| March 23, 2026 | 6.45 | 6.75 | 6.75 | 7.15 | 6.4 | 262,100 |
AD
