HKT Trust and HKT Limited (HKG:6823)
Hong Kong · Delayed Price · Currency is HKD 12.86
+0.09 (0.70%)
Jul 24, 2026, 4:08 PM HKT
HKT Trust and HKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12.77 | 12.89 | 12.64 | 12.86 | 12.86 | 0.70% | 14,363,496 |
| Jul 23, 2026 | 12.68 | 12.78 | 12.52 | 12.77 | 12.77 | 0.47% | 16,681,520 |
| Jul 22, 2026 | 12.44 | 12.79 | 12.38 | 12.71 | 12.71 | 1.92% | 32,168,147 |
| Jul 21, 2026 | 12.32 | 12.48 | 12.24 | 12.47 | 12.47 | 1.38% | 7,839,009 |
| Jul 20, 2026 | 12.28 | 12.32 | 12.22 | 12.30 | 12.30 | 0.16% | 5,106,354 |
| Jul 17, 2026 | 12.19 | 12.32 | 12.18 | 12.28 | 12.28 | 0.74% | 8,669,645 |
| Jul 16, 2026 | 12.16 | 12.21 | 12.10 | 12.19 | 12.19 | 0.74% | 7,869,765 |
| Jul 15, 2026 | 12.05 | 12.17 | 12.04 | 12.10 | 12.10 | 0.41% | 3,197,306 |
| Jul 14, 2026 | 12.03 | 12.12 | 11.96 | 12.05 | 12.05 | -0.25% | 6,036,160 |
| Jul 13, 2026 | 11.94 | 12.08 | 11.93 | 12.08 | 12.08 | 1.09% | 7,875,324 |
| Jul 10, 2026 | 11.95 | 12.03 | 11.82 | 11.95 | 11.95 | - | 4,284,669 |
| Jul 9, 2026 | 11.94 | 11.99 | 11.86 | 11.95 | 11.95 | 0.08% | 5,996,340 |
| Jul 8, 2026 | 11.84 | 11.94 | 11.80 | 11.94 | 11.94 | 0.84% | 5,078,028 |
| Jul 7, 2026 | 11.82 | 11.88 | 11.70 | 11.84 | 11.84 | -0.25% | 5,075,867 |
| Jul 6, 2026 | 11.91 | 11.95 | 11.81 | 11.87 | 11.87 | -0.34% | 4,550,163 |
| Jul 3, 2026 | 11.69 | 11.91 | 11.69 | 11.91 | 11.91 | 1.88% | 4,631,054 |
| Jul 2, 2026 | 11.66 | 11.80 | 11.66 | 11.69 | 11.69 | 0.26% | 8,397,141 |
| Jun 30, 2026 | 11.81 | 11.91 | 11.66 | 11.66 | 11.66 | -1.27% | 7,960,111 |
| Jun 29, 2026 | 11.70 | 11.85 | 11.61 | 11.81 | 11.81 | 0.94% | 6,379,745 |
| Jun 26, 2026 | 11.65 | 11.74 | 11.61 | 11.70 | 11.70 | - | 7,019,145 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.68 | 11.70 | 11.70 | -0.85% | 6,509,479 |
| Jun 24, 2026 | 11.68 | 11.80 | 11.51 | 11.80 | 11.80 | 1.72% | 6,101,940 |
| Jun 23, 2026 | 11.73 | 11.81 | 11.51 | 11.60 | 11.60 | -1.11% | 11,008,380 |
| Jun 22, 2026 | 11.92 | 11.98 | 11.61 | 11.73 | 11.73 | -2.09% | 9,646,307 |
| Jun 18, 2026 | 11.90 | 12.00 | 11.85 | 11.98 | 11.98 | 0.08% | 12,265,710 |
| Jun 17, 2026 | 12.00 | 12.03 | 11.84 | 11.97 | 11.97 | -0.42% | 4,890,680 |
| Jun 16, 2026 | 12.05 | 12.05 | 11.79 | 12.02 | 12.02 | - | 7,531,332 |
| Jun 15, 2026 | 12.10 | 12.25 | 11.93 | 12.02 | 12.02 | -0.50% | 7,056,110 |
| Jun 12, 2026 | 11.90 | 12.08 | 11.90 | 12.08 | 12.08 | 1.51% | 6,061,566 |
| Jun 11, 2026 | 11.90 | 11.97 | 11.81 | 11.90 | 11.90 | 0.34% | 8,393,204 |
| Jun 10, 2026 | 11.82 | 11.90 | 11.73 | 11.86 | 11.86 | 0.34% | 9,399,315 |
| Jun 9, 2026 | 11.95 | 11.96 | 11.78 | 11.82 | 11.82 | -0.92% | 9,995,286 |
| Jun 8, 2026 | 11.85 | 11.95 | 11.80 | 11.93 | 11.93 | -0.33% | 7,668,659 |
| Jun 5, 2026 | 12.09 | 12.11 | 11.90 | 11.97 | 11.97 | -0.91% | 8,639,138 |
| Jun 4, 2026 | 12.11 | 12.23 | 12.04 | 12.08 | 12.08 | -0.66% | 4,361,712 |
| Jun 3, 2026 | 12.15 | 12.32 | 12.10 | 12.16 | 12.16 | 0.08% | 9,332,220 |
| Jun 2, 2026 | 12.25 | 12.36 | 12.13 | 12.15 | 12.15 | -0.74% | 5,257,630 |
| Jun 1, 2026 | 12.05 | 12.30 | 12.05 | 12.24 | 12.24 | 1.16% | 7,813,715 |
| May 29, 2026 | 11.92 | 12.12 | 11.86 | 12.10 | 12.10 | 1.51% | 54,996,570 |
| May 28, 2026 | 11.95 | 11.95 | 11.73 | 11.92 | 11.92 | -0.33% | 13,906,790 |
| May 27, 2026 | 11.90 | 11.96 | 11.80 | 11.96 | 11.96 | 0.59% | 10,376,000 |
| May 26, 2026 | 12.20 | 12.28 | 11.85 | 11.89 | 11.89 | -1.82% | 23,091,498 |
| May 22, 2026 | 12.57 | 12.60 | 12.51 | 12.59 | 12.11 | 0.32% | 10,137,830 |
| May 21, 2026 | 12.71 | 12.74 | 12.50 | 12.55 | 12.07 | -1.26% | 14,720,730 |
| May 20, 2026 | 12.62 | 12.72 | 12.62 | 12.71 | 12.23 | 0.87% | 6,400,297 |
| May 19, 2026 | 12.60 | 12.68 | 12.57 | 12.60 | 12.12 | 0.08% | 5,331,789 |
| May 18, 2026 | 12.69 | 12.70 | 12.52 | 12.59 | 12.11 | -0.79% | 8,494,268 |
| May 15, 2026 | 12.66 | 12.75 | 12.63 | 12.69 | 12.21 | 0.24% | 5,803,650 |
| May 14, 2026 | 12.65 | 12.69 | 12.63 | 12.66 | 12.18 | 0.08% | 6,655,882 |
| May 13, 2026 | 12.70 | 12.70 | 12.60 | 12.65 | 12.17 | 0.32% | 5,369,326 |