HKT Trust and HKT Limited (HKG:6823)
Hong Kong · Delayed Price · Currency is HKD 11.70
+0.10 (0.86%)
Sep 10, 2025, 11:59 AM HKT
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.70 | 11.78 | 11.63 | 11.74 | 11.74 | 1.21% | 3,538,243 |
| 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 |
| Jul 22, 2025 | 12.56 | 12.64 | 12.42 | 12.52 | 12.19 | -0.32% | 8,820,370 |
| Jul 21, 2025 | 12.54 | 12.66 | 12.50 | 12.56 | 12.23 | 0.16% | 5,110,416 |
| Jul 18, 2025 | 12.66 | 12.66 | 12.52 | 12.54 | 12.21 | -0.79% | 4,516,071 |
| Jul 17, 2025 | 12.68 | 12.76 | 12.56 | 12.64 | 12.31 | 0.64% | 7,712,443 |
| Jul 16, 2025 | 12.50 | 12.60 | 12.44 | 12.56 | 12.23 | 1.29% | 6,692,891 |
| Jul 15, 2025 | 12.34 | 12.50 | 12.24 | 12.40 | 12.07 | 0.81% | 6,783,257 |
| Jul 14, 2025 | 12.30 | 12.36 | 12.20 | 12.30 | 11.98 | -0.16% | 9,004,574 |
| Jul 11, 2025 | 12.48 | 12.50 | 12.22 | 12.32 | 12.00 | -1.28% | 10,470,905 |
| Jul 10, 2025 | 12.52 | 12.60 | 12.44 | 12.48 | 12.15 | -0.32% | 6,228,251 |
| Jul 9, 2025 | 12.36 | 12.60 | 12.30 | 12.52 | 12.19 | 1.29% | 14,678,478 |
| Jul 8, 2025 | 12.06 | 12.50 | 12.06 | 12.36 | 12.03 | 1.64% | 18,273,077 |
| Jul 7, 2025 | 11.94 | 12.16 | 11.88 | 12.16 | 11.84 | 1.67% | 7,934,247 |
| Jul 4, 2025 | 11.90 | 11.96 | 11.80 | 11.96 | 11.64 | 0.50% | 5,969,355 |
| Jul 3, 2025 | 11.78 | 11.90 | 11.74 | 11.90 | 11.59 | 0.85% | 4,570,935 |