HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.69	11.82	11.69	11.81	-	1.03%	831,324
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
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