HKT Trust and HKT Limited (HKG:6823)
Hong Kong · Delayed Price · Currency is HKD 12.32
+0.17 (1.40%)
Sep 4, 2026, 4:08 PM HKT
HKT Trust and HKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 13.31 | 13.40 | 13.15 | 13.34 | 12.98 | -0.15% | 10,338,515 |
| Aug 4, 2026 | 13.40 | 13.58 | 13.30 | 13.36 | 13.00 | -0.74% | 12,316,032 |
| Aug 3, 2026 | 13.27 | 13.46 | 13.07 | 13.46 | 13.10 | 1.43% | 10,015,187 |
| Jul 31, 2026 | 13.20 | 13.30 | 13.03 | 13.27 | 12.91 | -1.70% | 18,598,971 |
| Jul 30, 2026 | 12.87 | 13.50 | 12.87 | 13.50 | 13.14 | 4.98% | 30,356,564 |
| Jul 29, 2026 | 12.85 | 12.95 | 12.79 | 12.86 | 12.51 | 0.08% | 14,488,530 |
| Jul 28, 2026 | 12.78 | 12.89 | 12.75 | 12.85 | 12.50 | - | 10,244,571 |
| Jul 27, 2026 | 12.86 | 12.88 | 12.74 | 12.85 | 12.50 | -0.08% | 9,481,439 |
| Jul 24, 2026 | 12.77 | 12.89 | 12.64 | 12.86 | 12.51 | 0.70% | 14,363,496 |
| Jul 23, 2026 | 12.68 | 12.78 | 12.52 | 12.77 | 12.42 | 0.47% | 16,681,524 |
| Jul 22, 2026 | 12.44 | 12.79 | 12.38 | 12.71 | 12.37 | 1.92% | 32,168,147 |
| Jul 21, 2026 | 12.32 | 12.48 | 12.24 | 12.47 | 12.13 | 1.38% | 7,839,009 |
| Jul 20, 2026 | 12.28 | 12.32 | 12.22 | 12.30 | 11.97 | 0.16% | 5,106,354 |
| Jul 17, 2026 | 12.19 | 12.32 | 12.18 | 12.28 | 11.95 | 0.74% | 8,669,645 |
| Jul 16, 2026 | 12.16 | 12.21 | 12.10 | 12.19 | 11.86 | 0.74% | 7,869,765 |
| Jul 15, 2026 | 12.05 | 12.17 | 12.04 | 12.10 | 11.77 | 0.41% | 3,197,306 |
| Jul 14, 2026 | 12.03 | 12.12 | 11.96 | 12.05 | 11.72 | -0.25% | 6,036,160 |
| Jul 13, 2026 | 11.94 | 12.08 | 11.93 | 12.08 | 11.75 | 1.09% | 7,875,324 |
| Jul 10, 2026 | 11.95 | 12.03 | 11.82 | 11.95 | 11.63 | - | 4,284,669 |
| Jul 9, 2026 | 11.94 | 11.99 | 11.86 | 11.95 | 11.63 | 0.08% | 5,996,340 |
| Jul 8, 2026 | 11.84 | 11.94 | 11.80 | 11.94 | 11.62 | 0.84% | 5,078,028 |
| Jul 7, 2026 | 11.82 | 11.88 | 11.70 | 11.84 | 11.52 | -0.25% | 5,075,867 |
| Jul 6, 2026 | 11.91 | 11.95 | 11.81 | 11.87 | 11.55 | -0.34% | 4,550,163 |
| Jul 3, 2026 | 11.69 | 11.91 | 11.69 | 11.91 | 11.59 | 1.88% | 4,631,054 |
| Jul 2, 2026 | 11.66 | 11.80 | 11.66 | 11.69 | 11.37 | 0.26% | 8,397,141 |
| Jun 30, 2026 | 11.81 | 11.91 | 11.66 | 11.66 | 11.34 | -1.27% | 7,960,111 |
| Jun 29, 2026 | 11.70 | 11.85 | 11.61 | 11.81 | 11.49 | 0.94% | 6,379,745 |
| Jun 26, 2026 | 11.65 | 11.74 | 11.61 | 11.70 | 11.38 | - | 7,019,145 |