HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	12.60	12.68	12.59	12.61	12.13	-0.47%	5,255,769
May 11, 2026	12.60	12.67	12.56	12.67	12.19	0.48%	8,270,794
May 8, 2026	12.59	12.68	12.50	12.61	12.13	0.48%	12,119,920
May 7, 2026	12.53	12.63	12.52	12.55	12.07	-0.40%	9,793,377
May 6, 2026	12.56	12.61	12.48	12.60	12.12	0.32%	5,715,738
May 5, 2026	12.60	12.60	12.44	12.56	12.08	-	5,457,440
May 4, 2026	12.75	12.76	12.50	12.56	12.08	-1.02%	14,799,080
Apr 30, 2026	12.70	12.71	12.62	12.69	12.21	-0.24%	5,981,283
Apr 29, 2026	12.60	12.72	12.60	12.72	12.24	0.87%	9,106,066
Apr 28, 2026	12.62	12.68	12.60	12.61	12.13	-0.08%	3,810,146
Apr 27, 2026	12.75	12.76	12.51	12.62	12.14	-1.02%	12,156,320
Apr 24, 2026	12.63	12.75	12.63	12.75	12.26	0.95%	5,710,555
Apr 23, 2026	12.61	12.68	12.60	12.63	12.15	-0.32%	6,290,140
Apr 22, 2026	12.61	12.68	12.60	12.67	12.19	0.40%	4,637,202
Apr 21, 2026	12.50	12.65	12.50	12.62	12.14	0.96%	7,462,623
Apr 20, 2026	12.43	12.52	12.43	12.50	12.02	0.32%	5,830,521
Apr 17, 2026	12.47	12.53	12.40	12.46	11.99	-0.32%	10,716,910
Apr 16, 2026	12.33	12.55	12.30	12.50	12.02	1.30%	16,161,730
Apr 15, 2026	12.36	12.37	12.31	12.34	11.87	0.41%	5,939,343
Apr 14, 2026	12.44	12.44	12.28	12.29	11.82	-0.41%	5,412,595
Apr 13, 2026	12.34	12.50	12.30	12.34	11.87	-	7,905,084
Apr 10, 2026	12.34	12.38	12.26	12.34	11.87	0.16%	6,089,493
Apr 9, 2026	12.22	12.32	12.18	12.32	11.85	0.82%	6,595,611
Apr 8, 2026	12.29	12.32	12.17	12.22	11.75	-0.57%	10,714,710
Apr 2, 2026	12.30	12.34	12.20	12.29	11.82	-	6,078,599
Apr 1, 2026	12.29	12.34	12.23	12.29	11.82	0.57%	7,062,166
Mar 31, 2026	12.19	12.23	12.08	12.22	11.75	0.99%	8,360,161
Mar 30, 2026	12.06	12.21	11.91	12.10	11.64	-0.08%	16,308,020
Mar 27, 2026	12.09	12.18	12.00	12.11	11.65	-0.25%	7,390,465
Mar 26, 2026	12.11	12.24	12.10	12.14	11.68	0.33%	4,738,595
Mar 25, 2026	12.25	12.30	12.10	12.10	11.64	-1.22%	12,961,590
Mar 24, 2026	12.23	12.33	12.18	12.25	11.78	1.91%	12,160,190
Mar 23, 2026	12.01	12.07	11.90	12.02	11.56	-1.15%	21,267,360
Mar 20, 2026	12.21	12.28	12.10	12.16	11.70	-0.73%	15,307,100
Mar 19, 2026	12.31	12.36	12.23	12.25	11.78	-0.41%	8,123,303
Mar 18, 2026	12.45	12.46	12.30	12.30	11.83	-0.65%	6,523,732
Mar 17, 2026	12.45	12.48	12.38	12.38	11.91	-0.56%	6,808,483
Mar 16, 2026	12.30	12.46	12.29	12.45	11.98	0.73%	8,835,712
Mar 13, 2026	12.32	12.43	12.32	12.36	11.89	0.32%	9,031,953
Mar 12, 2026	12.20	12.47	12.20	12.32	11.85	1.07%	10,628,650
Mar 11, 2026	12.20	12.30	12.18	12.19	11.73	0.08%	10,208,190