HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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