HKT Trust and HKT Limited (HKG:6823)
Hong Kong · Delayed Price · Currency is HKD 12.23
+0.28 (2.34%)
Oct 15, 2026, 4:08 PM HKT
HKT Trust and HKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.95 | 12.25 | 11.95 | 12.23 | 12.23 | 2.34% | 10,402,914 |
| Oct 14, 2026 | 11.95 | 12.06 | 11.93 | 11.95 | 11.95 | -0.67% | 8,774,695 |
| Oct 13, 2026 | 11.97 | 12.03 | 11.86 | 12.03 | 12.03 | 0.50% | 6,661,694 |
| Oct 12, 2026 | 11.96 | 12.05 | 11.92 | 11.97 | 11.97 | 0.08% | 3,177,305 |
| Oct 9, 2026 | 11.85 | 12.10 | 11.85 | 11.96 | 11.96 | 0.93% | 8,249,156 |
| Oct 8, 2026 | 11.94 | 11.98 | 11.85 | 11.85 | 11.85 | -0.67% | 5,860,049 |
| Oct 7, 2026 | 11.90 | 12.00 | 11.85 | 11.93 | 11.93 | 0.25% | 3,938,561 |
| Oct 6, 2026 | 12.03 | 12.06 | 11.90 | 11.90 | 11.90 | -0.42% | 7,459,571 |
| Oct 5, 2026 | 12.00 | 12.22 | 11.83 | 11.95 | 11.95 | -0.17% | 8,743,128 |
| Oct 2, 2026 | 12.08 | 12.10 | 11.89 | 11.97 | 11.97 | -1.07% | 13,860,322 |
| Sep 30, 2026 | 12.21 | 12.23 | 12.08 | 12.10 | 12.10 | -0.66% | 13,536,789 |
| Sep 29, 2026 | 12.19 | 12.22 | 12.16 | 12.18 | 12.18 | - | 5,524,091 |
| Sep 28, 2026 | 12.25 | 12.25 | 12.18 | 12.18 | 12.18 | -0.57% | 4,694,723 |
| Sep 25, 2026 | 12.30 | 12.31 | 12.16 | 12.25 | 12.25 | -0.33% | 6,274,160 |
| Sep 24, 2026 | 12.40 | 12.43 | 12.24 | 12.29 | 12.29 | -1.05% | 7,755,907 |
| Sep 23, 2026 | 12.52 | 12.58 | 12.40 | 12.42 | 12.42 | -0.80% | 3,713,571 |
| Sep 22, 2026 | 12.47 | 12.68 | 12.47 | 12.52 | 12.52 | 0.40% | 6,083,485 |
| Sep 21, 2026 | 12.45 | 12.50 | 12.42 | 12.47 | 12.47 | 0.16% | 2,762,914 |
| Sep 18, 2026 | 12.45 | 12.49 | 12.45 | 12.45 | 12.45 | - | 7,309,627 |
| Sep 17, 2026 | 12.52 | 12.52 | 12.38 | 12.45 | 12.45 | 0.40% | 3,730,985 |
| Sep 16, 2026 | 12.41 | 12.52 | 12.38 | 12.40 | 12.40 | -0.08% | 4,125,103 |
| Sep 15, 2026 | 12.40 | 12.57 | 12.40 | 12.41 | 12.41 | 0.32% | 6,068,473 |
| Sep 14, 2026 | 12.32 | 12.40 | 12.30 | 12.37 | 12.37 | 0.41% | 5,430,552 |
| Sep 11, 2026 | 12.34 | 12.41 | 12.25 | 12.32 | 12.32 | -0.16% | 3,850,356 |
| Sep 10, 2026 | 12.39 | 12.44 | 12.31 | 12.34 | 12.34 | -0.40% | 4,509,884 |
| Sep 9, 2026 | 12.40 | 12.43 | 12.33 | 12.39 | 12.39 | -0.08% | 5,936,315 |
| Sep 8, 2026 | 12.44 | 12.44 | 12.33 | 12.40 | 12.40 | 0.08% | 4,748,833 |
| Sep 7, 2026 | 12.32 | 12.40 | 12.26 | 12.39 | 12.39 | 0.57% | 5,005,759 |
| Sep 4, 2026 | 12.22 | 12.35 | 12.18 | 12.32 | 12.32 | 1.40% | 6,631,684 |
| Sep 3, 2026 | 12.20 | 12.23 | 12.12 | 12.15 | 12.15 | -0.65% | 5,131,989 |
| Sep 2, 2026 | 12.12 | 12.24 | 12.08 | 12.23 | 12.23 | 0.58% | 8,040,224 |
| Sep 1, 2026 | 12.21 | 12.21 | 12.09 | 12.16 | 12.16 | -0.41% | 6,619,699 |
| Aug 31, 2026 | 12.30 | 12.33 | 12.14 | 12.21 | 12.21 | -0.73% | 11,334,769 |
| Aug 28, 2026 | 12.26 | 12.42 | 12.17 | 12.30 | 12.30 | 1.07% | 7,760,333 |
| Aug 27, 2026 | 12.25 | 12.26 | 12.17 | 12.17 | 12.17 | -0.65% | 5,466,179 |
| Aug 26, 2026 | 12.12 | 12.26 | 12.12 | 12.25 | 12.25 | 0.41% | 5,812,873 |
| Aug 25, 2026 | 12.23 | 12.32 | 12.18 | 12.20 | 12.20 | -0.08% | 9,693,692 |
| Aug 24, 2026 | 12.45 | 12.45 | 12.20 | 12.21 | 12.21 | -1.45% | 7,489,737 |
| Aug 21, 2026 | 12.45 | 12.49 | 12.31 | 12.39 | 12.39 | -0.24% | 8,609,775 |
| Aug 20, 2026 | 12.40 | 12.58 | 12.39 | 12.42 | 12.42 | 0.24% | 7,411,850 |
| Aug 19, 2026 | 12.42 | 12.45 | 12.31 | 12.39 | 12.39 | 1.06% | 6,366,887 |
| Aug 18, 2026 | 12.45 | 12.45 | 12.25 | 12.26 | 12.26 | -0.97% | 4,591,611 |
| Aug 17, 2026 | 12.42 | 12.49 | 12.36 | 12.38 | 12.38 | 0.32% | 5,011,804 |
| Aug 14, 2026 | 12.43 | 12.52 | 12.33 | 12.34 | 12.34 | -0.72% | 6,532,436 |
| Aug 13, 2026 | 12.54 | 12.60 | 12.33 | 12.43 | 12.43 | -0.81% | 7,491,038 |
| Aug 12, 2026 | 13.02 | 13.06 | 12.88 | 12.88 | 12.53 | -0.69% | 14,195,900 |
| Aug 11, 2026 | 12.99 | 12.99 | 12.73 | 12.97 | 12.62 | 0.23% | 9,931,326 |
| Aug 10, 2026 | 13.10 | 13.10 | 12.82 | 12.94 | 12.59 | -1.22% | 12,667,645 |
| Aug 7, 2026 | 13.27 | 13.36 | 13.05 | 13.10 | 12.75 | -1.28% | 9,474,733 |
| Aug 6, 2026 | 13.34 | 13.37 | 13.15 | 13.27 | 12.91 | -0.52% | 10,675,482 |