HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	11.99	11.99	11.81	11.94	11.94	-0.67%	3,171,319
Nov 12, 2025	11.90	12.07	11.86	12.02	12.02	1.01%	8,637,465
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%	2,736,418
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%	5,542,329
Oct 31, 2025	11.41	11.47	11.33	11.33	11.33	-0.87%	9,688,969
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%	9,160,695
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%	6,505,167
Oct 23, 2025	11.25	11.34	11.20	11.27	11.27	0.18%	4,998,299
Oct 22, 2025	11.35	11.35	11.20	11.25	11.25	-0.53%	9,058,367
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%	10,537,923
Oct 17, 2025	11.14	11.38	11.01	11.34	11.34	1.52%	17,249,520
Oct 16, 2025	11.56	11.70	10.90	11.17	11.17	-4.37%	50,443,445
Oct 15, 2025	11.71	11.79	11.68	11.68	11.68	-0.17%	5,616,102
Oct 14, 2025	11.70	11.85	11.69	11.70	11.70	-0.17%	4,220,072
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%	4,655,310
Oct 9, 2025	11.70	11.78	11.58	11.77	11.77	1.29%	5,790,310
Oct 8, 2025	11.60	11.66	11.50	11.62	11.62	-0.34%	5,185,422
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%	6,713,234
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%	6,295,525
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
Sep 23, 2025	11.42	11.58	11.38	11.51	11.51	0.79%	8,888,101
Sep 22, 2025	11.58	11.60	11.38	11.42	11.42	-0.95%	15,052,064
Sep 19, 2025	11.71	11.72	11.53	11.53	11.53	-1.54%	15,499,318
Sep 18, 2025	11.75	11.79	11.60	11.71	11.71	-0.34%	10,129,812
Sep 17, 2025	11.77	11.80	11.68	11.75	11.75	-0.17%	9,356,097
Sep 16, 2025	11.80	11.86	11.68	11.77	11.77	0.34%	7,752,891
Sep 15, 2025	11.80	11.84	11.70	11.73	11.73	-0.93%	4,042,039
Sep 12, 2025	11.88	11.90	11.78	11.84	11.84	-0.50%	4,231,801
Sep 11, 2025	11.81	11.96	11.74	11.90	11.90	0.85%	11,002,178
Sep 10, 2025	11.70	11.83	11.63	11.80	11.80	1.72%	7,709,625
Sep 9, 2025	11.58	11.65	11.56	11.60	11.60	0.17%	5,693,731
Sep 8, 2025	11.65	11.65	11.55	11.58	11.58	-0.60%	7,847,808
Sep 5, 2025	11.66	11.69	11.59	11.65	11.65	-0.17%	7,448,483
Sep 4, 2025	11.66	11.70	11.61	11.67	11.67	-0.51%	4,069,160
Sep 3, 2025	11.74	11.79	11.70	11.73	11.73	-0.09%	3,517,072
Sep 2, 2025	11.80	11.84	11.71	11.74	11.74	-0.51%	3,860,720