HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.60	12.60	12.44	12.56	12.56	-	5,457,440
May 4, 2026	12.75	12.76	12.50	12.56	12.56	-1.02%	14,799,080
Apr 30, 2026	12.70	12.71	12.62	12.69	12.69	-0.24%	5,981,283
Apr 29, 2026	12.60	12.72	12.60	12.72	12.72	0.87%	9,106,066
Apr 28, 2026	12.62	12.68	12.60	12.61	12.61	-0.08%	3,810,146
Apr 27, 2026	12.75	12.76	12.51	12.62	12.62	-1.02%	12,156,320
Apr 24, 2026	12.63	12.75	12.63	12.75	12.75	0.95%	5,710,555
Apr 23, 2026	12.61	12.68	12.60	12.63	12.63	-0.32%	6,290,140
Apr 22, 2026	12.61	12.68	12.60	12.67	12.67	0.40%	4,637,202
Apr 21, 2026	12.50	12.65	12.50	12.62	12.62	0.96%	7,462,623
Apr 20, 2026	12.43	12.52	12.43	12.50	12.50	0.32%	5,830,521
Apr 17, 2026	12.47	12.53	12.40	12.46	12.46	-0.32%	10,716,914
Apr 16, 2026	12.33	12.55	12.30	12.50	12.50	1.30%	16,161,730
Apr 15, 2026	12.36	12.37	12.31	12.34	12.34	0.41%	5,939,343
Apr 14, 2026	12.44	12.44	12.28	12.29	12.29	-0.41%	5,412,595
Apr 13, 2026	12.34	12.50	12.30	12.34	12.34	-	7,905,084
Apr 10, 2026	12.34	12.38	12.26	12.34	12.34	0.16%	6,089,493
Apr 9, 2026	12.22	12.32	12.18	12.32	12.32	0.82%	6,595,611
Apr 8, 2026	12.29	12.32	12.17	12.22	12.22	-0.57%	10,714,710
Apr 2, 2026	12.30	12.34	12.20	12.29	12.29	-	6,078,599
Apr 1, 2026	12.29	12.34	12.23	12.29	12.29	0.57%	7,062,166
Mar 31, 2026	12.19	12.23	12.08	12.22	12.22	0.99%	8,360,161
Mar 30, 2026	12.06	12.21	11.91	12.10	12.10	-0.08%	16,308,020
Mar 27, 2026	12.09	12.18	12.00	12.11	12.11	-0.25%	7,390,465
Mar 26, 2026	12.11	12.24	12.10	12.14	12.14	0.33%	4,738,595
Mar 25, 2026	12.25	12.30	12.10	12.10	12.10	-1.22%	12,961,590
Mar 24, 2026	12.23	12.33	12.18	12.25	12.25	1.91%	12,160,190
Mar 23, 2026	12.01	12.07	11.90	12.02	12.02	-1.15%	21,267,360
Mar 20, 2026	12.21	12.28	12.10	12.16	12.16	-0.73%	15,307,100
Mar 19, 2026	12.31	12.36	12.23	12.25	12.25	-0.41%	8,123,303
Mar 18, 2026	12.45	12.46	12.30	12.30	12.30	-0.65%	6,523,732
Mar 17, 2026	12.45	12.48	12.38	12.38	12.38	-0.56%	6,808,483
Mar 16, 2026	12.30	12.46	12.29	12.45	12.45	0.73%	8,835,712
Mar 13, 2026	12.32	12.43	12.32	12.36	12.36	0.32%	9,031,953
Mar 12, 2026	12.20	12.47	12.20	12.32	12.32	1.07%	10,628,650
Mar 11, 2026	12.20	12.30	12.18	12.19	12.19	0.08%	10,208,190
Mar 10, 2026	12.19	12.23	12.06	12.18	12.18	-0.08%	10,192,020
Mar 9, 2026	12.20	12.29	12.07	12.19	12.19	-0.08%	8,495,787
Mar 6, 2026	12.20	12.28	12.20	12.20	12.20	-0.73%	10,596,850
Mar 5, 2026	12.27	12.37	12.27	12.29	12.29	0.24%	6,869,131
Mar 4, 2026	12.28	12.45	12.15	12.26	12.26	-1.13%	13,815,430
Mar 3, 2026	12.39	12.49	12.35	12.40	12.40	0.24%	9,870,859
Mar 2, 2026	12.30	12.40	12.21	12.37	12.37	0.24%	13,171,620
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