HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.96	11.96	11.70	11.75	-	-0.42%	656,979
Dec 4, 2025	11.96	11.96	11.80	11.80	11.80	-0.51%	6,161,364
Dec 3, 2025	11.96	11.96	11.79	11.86	11.86	-0.34%	6,587,247
Dec 2, 2025	11.97	11.97	11.89	11.90	11.90	-0.25%	4,969,655
Dec 1, 2025	11.90	11.97	11.85	11.93	11.93	0.25%	3,341,429
Nov 28, 2025	11.90	11.90	11.83	11.90	11.90	0.68%	3,558,332
Nov 27, 2025	11.85	11.92	11.82	11.82	11.82	-0.25%	3,016,513
Nov 26, 2025	11.71	11.85	11.71	11.85	11.85	1.28%	4,891,353
Nov 25, 2025	11.78	11.89	11.70	11.70	11.70	-0.17%	7,214,429
Nov 24, 2025	11.70	11.78	11.66	11.72	11.72	0.17%	13,640,740
Nov 21, 2025	11.70	11.76	11.60	11.70	11.70	-0.26%	7,529,498
Nov 20, 2025	11.80	11.81	11.67	11.73	11.73	-0.59%	4,738,680
Nov 19, 2025	11.79	11.89	11.65	11.80	11.80	0.08%	5,497,466
Nov 18, 2025	11.97	11.98	11.60	11.79	11.79	-1.50%	9,320,131
Nov 17, 2025	11.88	11.97	11.86	11.97	11.97	0.17%	3,992,446
Nov 14, 2025	11.96	12.00	11.85	11.95	11.95	-0.08%	5,133,901
Nov 13, 2025	11.99	12.00	11.81	11.96	11.96	-0.50%	5,511,362
Nov 12, 2025	11.90	12.07	11.86	12.02	12.02	1.01%	8,635,465
Nov 11, 2025	11.83	11.91	11.76	11.90	11.90	0.59%	5,536,239
Nov 10, 2025	11.65	11.85	11.65	11.83	11.83	1.98%	7,925,393
Nov 7, 2025	11.55	11.64	11.52	11.60	11.60	0.35%	4,491,981
Nov 6, 2025	11.50	11.59	11.50	11.56	11.56	-0.34%	2,735,418
Nov 5, 2025	11.65	11.65	11.47	11.60	11.60	1.05%	6,064,627
Nov 4, 2025	11.46	11.49	11.42	11.48	11.48	0.09%	3,901,951
Nov 3, 2025	11.43	11.47	11.35	11.47	11.47	1.24%	5,513,329
Oct 31, 2025	11.41	11.47	11.33	11.33	11.33	-0.87%	9,652,969
Oct 30, 2025	11.47	11.48	11.38	11.43	11.43	-	7,114,857
Oct 28, 2025	11.42	11.44	11.39	11.43	11.43	0.44%	9,139,695
Oct 27, 2025	11.41	11.41	11.33	11.38	11.38	-	4,912,757
Oct 24, 2025	11.34	11.40	11.24	11.38	11.38	0.98%	6,504,167
Oct 23, 2025	11.25	11.34	11.20	11.27	11.27	0.18%	4,965,299
Oct 22, 2025	11.35	11.35	11.20	11.25	11.25	-0.53%	9,002,367
Oct 21, 2025	11.43	11.43	11.28	11.31	11.31	-0.62%	9,048,695
Oct 20, 2025	11.34	11.43	11.27	11.38	11.38	0.35%	10,537,920
Oct 17, 2025	11.14	11.38	11.01	11.34	11.34	1.52%	17,246,520
Oct 16, 2025	11.56	11.70	10.90	11.17	11.17	-4.37%	50,433,440
Oct 15, 2025	11.71	11.79	11.68	11.68	11.68	-0.17%	5,569,102
Oct 14, 2025	11.70	11.85	11.69	11.70	11.70	-0.17%	4,219,072
Oct 13, 2025	11.60	11.78	11.52	11.72	11.72	-0.76%	6,108,793
Oct 10, 2025	11.67	11.82	11.66	11.81	11.81	0.34%	4,654,310
Oct 9, 2025	11.70	11.78	11.58	11.77	11.77	1.29%	5,789,310
Oct 8, 2025	11.60	11.66	11.50	11.62	11.62	-0.34%	5,173,422
Oct 6, 2025	11.80	11.80	11.60	11.66	11.66	-1.10%	4,533,043
Oct 3, 2025	11.60	11.79	11.56	11.79	11.79	1.99%	6,712,234
Oct 2, 2025	11.48	11.63	11.43	11.56	11.56	0.35%	6,487,450
Sep 30, 2025	11.35	11.52	11.35	11.52	11.52	1.23%	6,288,525
Sep 29, 2025	11.37	11.50	11.32	11.38	11.38	0.09%	4,075,680
Sep 26, 2025	11.30	11.43	11.30	11.37	11.37	0.44%	4,800,642
Sep 25, 2025	11.44	11.47	11.30	11.32	11.32	-0.88%	6,580,671
Sep 24, 2025	11.60	11.60	11.42	11.42	11.42	-0.78%	6,768,883