HKT Trust and HKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	12.13	12.22	12.05	12.20	12.20	0.58%	9,877,505
Nov 3, 2026	12.01	12.16	11.96	12.13	12.13	1.00%	4,598,343
Nov 2, 2026	12.14	12.14	11.98	12.01	12.01	-1.15%	6,080,809
Oct 30, 2026	11.92	12.15	11.90	12.15	12.15	1.76%	10,413,156
Oct 29, 2026	11.85	11.98	11.85	11.94	11.94	0.93%	5,084,158
Oct 28, 2026	11.90	11.95	11.78	11.83	11.83	-0.50%	8,728,578
Oct 27, 2026	12.04	12.04	11.88	11.89	11.89	-0.34%	5,090,835
Oct 26, 2026	12.05	12.05	11.90	11.93	11.93	-0.58%	7,069,866
Oct 23, 2026	11.93	12.09	11.90	12.00	12.00	0.50%	4,070,978
Oct 22, 2026	12.02	12.02	11.92	11.94	11.94	-0.67%	5,205,665
Oct 21, 2026	12.10	12.14	11.97	12.02	12.02	-0.91%	4,509,907
Oct 20, 2026	12.08	12.13	12.07	12.13	12.13	0.50%	3,226,508
Oct 16, 2026	12.26	12.26	12.06	12.07	12.07	-1.31%	9,489,159
Oct 15, 2026	11.95	12.25	11.95	12.23	12.23	2.34%	10,423,910
Oct 14, 2026	11.95	12.06	11.93	11.95	11.95	-0.67%	8,774,695
Oct 13, 2026	11.97	12.03	11.86	12.03	12.03	0.50%	6,661,694
Oct 12, 2026	11.96	12.05	11.92	11.97	11.97	0.08%	3,177,305
Oct 9, 2026	11.85	12.10	11.85	11.96	11.96	0.93%	8,249,156
Oct 8, 2026	11.94	11.98	11.85	11.85	11.85	-0.67%	5,860,049
Oct 7, 2026	11.90	12.00	11.85	11.93	11.93	0.25%	3,938,561
Oct 6, 2026	12.03	12.06	11.90	11.90	11.90	-0.42%	7,459,571
Oct 5, 2026	12.00	12.22	11.83	11.95	11.95	-0.17%	8,743,128
Oct 2, 2026	12.08	12.10	11.89	11.97	11.97	-1.07%	13,860,322
Sep 30, 2026	12.21	12.23	12.08	12.10	12.10	-0.66%	13,536,789
Sep 29, 2026	12.19	12.22	12.16	12.18	12.18	-	5,524,091
Sep 28, 2026	12.25	12.25	12.18	12.18	12.18	-0.57%	4,694,723
Sep 25, 2026	12.30	12.31	12.16	12.25	12.25	-0.33%	6,274,160
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