HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.30	12.34	12.18	12.34	12.34	1.15%	14,153,770
Feb 26, 2026	12.27	12.31	12.16	12.20	12.20	-0.33%	16,009,304
Feb 25, 2026	12.30	12.34	12.17	12.24	12.24	-0.24%	7,661,154
Feb 24, 2026	12.18	12.35	12.12	12.27	12.27	0.74%	11,172,510
Feb 23, 2026	12.18	12.22	12.15	12.18	12.18	0.25%	6,125,160
Feb 20, 2026	12.19	12.19	12.09	12.15	12.15	-	12,409,640
Feb 16, 2026	12.05	12.18	12.00	12.15	12.15	1.08%	5,138,497
Feb 13, 2026	12.08	12.11	11.94	12.02	12.02	-0.74%	10,113,480
Feb 12, 2026	12.09	12.14	12.07	12.11	12.11	0.33%	9,671,706
Feb 11, 2026	12.01	12.10	12.00	12.07	12.07	0.58%	9,284,748
Feb 10, 2026	11.99	12.08	11.94	12.00	12.00	0.93%	17,751,410
Feb 9, 2026	11.88	11.95	11.82	11.89	11.89	0.17%	15,288,100
Feb 6, 2026	11.76	11.88	11.76	11.87	11.87	0.76%	9,342,973
Feb 5, 2026	11.71	11.82	11.66	11.78	11.78	0.34%	10,657,910
Feb 4, 2026	11.66	11.85	11.64	11.74	11.74	0.26%	11,012,820
Feb 3, 2026	11.64	11.74	11.62	11.71	11.71	0.60%	9,898,790
Feb 2, 2026	11.70	11.72	11.56	11.64	11.64	-0.51%	10,939,310
Jan 30, 2026	11.70	11.78	11.68	11.70	11.70	0.09%	9,344,037
Jan 29, 2026	11.63	11.77	11.63	11.69	11.69	0.43%	7,674,722
Jan 28, 2026	11.55	11.68	11.55	11.64	11.64	0.34%	8,305,021
Jan 27, 2026	11.54	11.62	11.51	11.60	11.60	0.96%	8,209,866
Jan 26, 2026	11.48	11.55	11.46	11.49	11.49	0.35%	9,733,746
Jan 23, 2026	11.46	11.51	11.45	11.45	11.45	-0.09%	6,221,190
Jan 22, 2026	11.49	11.50	11.45	11.46	11.46	-0.26%	5,128,254
Jan 21, 2026	11.47	11.50	11.45	11.49	11.49	-0.35%	7,932,118
Jan 20, 2026	11.52	11.54	11.48	11.53	11.53	0.09%	7,379,664
Jan 19, 2026	11.59	11.61	11.50	11.52	11.52	-0.60%	2,790,125
Jan 16, 2026	11.63	11.68	11.57	11.59	11.59	-0.26%	4,508,748
Jan 15, 2026	11.67	11.69	11.61	11.62	11.62	-0.43%	5,415,203
Jan 14, 2026	11.65	11.70	11.61	11.67	11.67	-	7,872,241
Jan 13, 2026	11.69	11.72	11.65	11.67	11.67	-0.26%	5,251,283
Jan 12, 2026	11.75	11.75	11.67	11.70	11.70	-0.34%	4,374,072
Jan 9, 2026	11.71	11.77	11.61	11.74	11.74	-0.09%	5,111,183
Jan 8, 2026	11.79	11.79	11.70	11.75	11.75	-	3,306,897
Jan 7, 2026	11.60	11.75	11.53	11.75	11.75	1.03%	5,481,653
Jan 6, 2026	11.65	11.65	11.50	11.63	11.63	0.69%	4,900,728
Jan 5, 2026	11.64	11.70	11.49	11.55	11.55	-0.77%	6,984,577
Jan 2, 2026	11.51	11.64	11.46	11.64	11.64	1.13%	3,566,717
Dec 31, 2025	11.52	11.60	11.50	11.51	11.51	0.09%	2,916,078
Dec 30, 2025	11.60	11.64	11.50	11.50	11.50	-0.86%	6,473,737
Dec 29, 2025	11.72	11.81	11.60	11.60	11.60	-1.78%	7,661,785
Dec 24, 2025	11.72	11.81	11.70	11.81	11.81	-	1,594,684
Dec 23, 2025	11.74	11.81	11.71	11.81	11.81	1.03%	3,450,494
Dec 22, 2025	11.81	11.84	11.68	11.69	11.69	-1.35%	7,670,430
Dec 19, 2025	11.79	11.85	11.75	11.85	11.85	1.63%	7,664,666
Dec 18, 2025	11.70	11.74	11.66	11.66	11.66	-0.34%	3,795,992
Dec 17, 2025	11.76	11.84	11.70	11.70	11.70	-0.85%	4,149,484
Dec 16, 2025	11.86	11.86	11.75	11.80	11.80	0.17%	6,383,814
Dec 15, 2025	11.84	11.84	11.71	11.78	11.78	-0.59%	3,285,664
Dec 12, 2025	11.79	11.85	11.69	11.85	11.85	0.85%	4,156,211