HKT Trust and HKT Limited (HKG:6823)
Hong Kong · Delayed Price · Currency is HKD 11.52
+0.14 (1.23%)
Sep 30, 2025, 4:08 PM HKT
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 11.88 | 11.88 | 11.74 | 11.80 | 11.80 | - | 3,604,125 |
| Aug 29, 2025 | 11.93 | 11.97 | 11.80 | 11.80 | 11.80 | -0.76% | 7,892,807 |
| Aug 28, 2025 | 11.80 | 11.89 | 11.80 | 11.89 | 11.89 | 0.93% | 5,528,825 |
| Aug 27, 2025 | 11.64 | 11.87 | 11.63 | 11.78 | 11.78 | 1.03% | 10,075,088 |
| Aug 26, 2025 | 11.85 | 11.88 | 11.63 | 11.66 | 11.66 | -2.02% | 23,383,441 |
| Aug 25, 2025 | 12.05 | 12.14 | 11.88 | 11.90 | 11.90 | -1.16% | 11,312,233 |
| Aug 22, 2025 | 12.04 | 12.07 | 11.91 | 12.04 | 12.04 | 0.17% | 8,961,403 |
| Aug 21, 2025 | 12.00 | 12.07 | 11.99 | 12.02 | 12.02 | 0.08% | 5,300,129 |
| Aug 20, 2025 | 12.10 | 12.10 | 11.98 | 12.01 | 12.01 | -0.58% | 8,218,255 |
| Aug 19, 2025 | 12.05 | 12.18 | 11.95 | 12.08 | 12.08 | -0.17% | 11,982,880 |
| Aug 18, 2025 | 12.26 | 12.38 | 12.10 | 12.10 | 12.10 | -1.31% | 8,517,357 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.18 | 12.26 | 12.26 | -4.44% | 13,177,968 |
| Aug 14, 2025 | 12.94 | 12.94 | 12.77 | 12.83 | 12.49 | -0.39% | 6,607,437 |
| Aug 13, 2025 | 12.80 | 12.88 | 12.78 | 12.88 | 12.54 | 0.78% | 6,847,933 |
| Aug 12, 2025 | 12.86 | 12.86 | 12.73 | 12.78 | 12.44 | -0.54% | 8,706,625 |
| Aug 11, 2025 | 12.87 | 12.94 | 12.83 | 12.85 | 12.51 | -0.16% | 5,649,214 |
| Aug 8, 2025 | 12.93 | 12.95 | 12.82 | 12.87 | 12.53 | -0.46% | 6,611,532 |
| Aug 7, 2025 | 12.85 | 12.94 | 12.83 | 12.93 | 12.59 | 1.17% | 4,838,438 |
| Aug 6, 2025 | 12.86 | 12.95 | 12.76 | 12.78 | 12.44 | -0.47% | 7,174,597 |
| Aug 5, 2025 | 12.62 | 12.95 | 12.62 | 12.84 | 12.50 | 1.10% | 10,231,588 |
| Aug 4, 2025 | 12.68 | 12.74 | 12.44 | 12.70 | 12.37 | 0.16% | 9,545,594 |
| Aug 1, 2025 | 12.48 | 12.76 | 12.44 | 12.68 | 12.35 | 2.59% | 14,206,875 |
| Jul 31, 2025 | 12.46 | 12.46 | 12.32 | 12.36 | 12.03 | -0.80% | 6,298,343 |
| Jul 30, 2025 | 12.44 | 12.48 | 12.36 | 12.46 | 12.13 | 0.65% | 4,842,199 |
| Jul 29, 2025 | 12.34 | 12.40 | 12.32 | 12.38 | 12.05 | 0.65% | 5,564,023 |
| Jul 28, 2025 | 12.30 | 12.38 | 12.24 | 12.30 | 11.98 | - | 7,968,057 |
| Jul 25, 2025 | 12.24 | 12.38 | 12.24 | 12.30 | 11.98 | - | 6,530,002 |
| Jul 24, 2025 | 12.46 | 12.46 | 12.22 | 12.30 | 11.98 | -0.81% | 17,143,294 |
| Jul 23, 2025 | 12.52 | 12.62 | 12.38 | 12.40 | 12.07 | -0.96% | 9,233,473 |