HKT Trust and HKT Limited (HKTTY)
OTCMKTS
· Delayed Price · Currency is USD
13.84
+1.48 (11.97%)
Dec 13, 2024, 4:00 PM EST
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 12.33 | 12.33 | 11.00 | 11.00 | 11.00 | -0.09% | 473 |
| Dec 16, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -20.45% | 217 |
| Dec 13, 2024 | 12.43 | 13.84 | 12.43 | 13.84 | 13.84 | 11.97% | 309 |
| Dec 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -10.82% | 377 |
| Dec 11, 2024 | 12.43 | 13.86 | 12.43 | 13.86 | 13.86 | 11.77% | 407 |
| Dec 10, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.35% | 502 |
| Dec 9, 2024 | 12.75 | 12.76 | 12.57 | 12.57 | 12.57 | 1.13% | 1,957 |
| Dec 6, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -10.12% | 159 |
| Dec 5, 2024 | 12.42 | 13.83 | 12.42 | 13.83 | 13.83 | 3.21% | 857 |
| Dec 4, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 37 |
| Dec 3, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 8.50% | 294 |
| Dec 2, 2024 | 12.36 | 12.36 | 12.35 | 12.35 | 12.35 | -6.37% | 537 |
| Nov 29, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | - |
| Nov 27, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.38% | 902 |
| Nov 26, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 8.33% | 181 |
| Nov 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -7.33% | 658 |
| Nov 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 6.77% | 220 |
| Nov 21, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 10.85% | 265 |
| Nov 20, 2024 | 12.06 | 12.06 | 11.06 | 11.06 | 11.06 | -15.51% | 445 |
| Nov 19, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 5.74% | 450 |
| Nov 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% | 1,026 |
| Nov 15, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.48% | 372 |
| Nov 14, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -7.79% | 1,081 |
| Nov 13, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% | 432 |
| Nov 12, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% | 291 |
| Nov 11, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 10.08% | 381 |
| Nov 8, 2024 | 12.25 | 12.29 | 11.22 | 12.26 | 12.26 | -1.80% | 13,783 |
| Nov 7, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 5.54% | 312 |
| Nov 6, 2024 | 11.51 | 11.83 | 11.51 | 11.83 | 11.83 | -5.70% | 1,119 |
| Nov 5, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.56% | 248 |
| Nov 4, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -6.73% | 461 |
| Nov 1, 2024 | 12.38 | 13.37 | 12.38 | 13.37 | 13.37 | 8.08% | 774 |
| Oct 31, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.16% | 275 |
| Oct 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -8.96% | 211 |
| Oct 29, 2024 | 12.59 | 13.61 | 12.59 | 13.61 | 13.61 | 18.76% | 492 |
| Oct 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -8.47% | 196 |
| Oct 25, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% | 127 |
| Oct 24, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 5.83% | 477 |
| Oct 23, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -5.96% | 350 |
| Oct 22, 2024 | 12.23 | 12.59 | 12.23 | 12.59 | 12.59 | 0.24% | 796 |
| Oct 21, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 3,116 |
| Oct 18, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 6.44% | 123 |
| Oct 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -13.17% | 153 |
| Oct 16, 2024 | 12.20 | 13.59 | 12.20 | 13.59 | 13.59 | 5.35% | 1,082 |
| Oct 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 86 |
| Oct 14, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 48 |
| Oct 11, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% | 206 |
| Oct 10, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 3.23% | 262 |
| Oct 9, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | - |
| Oct 8, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.21% | 258 |
| Oct 7, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 41 |
| Oct 4, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% | 219 |
| Oct 3, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -8.13% | 385 |
| Oct 2, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 10.13% | 186 |
| Oct 1, 2024 | 12.41 | 12.51 | 12.41 | 12.51 | 12.51 | -5.20% | 480 |
| Sep 30, 2024 | 13.79 | 13.79 | 13.20 | 13.20 | 13.20 | -1.71% | 2,721 |
| Sep 27, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - | 104 |
| Sep 26, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.90% | 281 |
| Sep 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.60% | 234 |
| Sep 24, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 73 |
| Sep 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.59% | 257 |
| Sep 20, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 67 |
| Sep 19, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 5.70% | 735 |
| Sep 18, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -6.61% | 164 |
| Sep 17, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 91 |
| Sep 16, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 9.18% | 254 |
| Sep 13, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 94 |
| Sep 12, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 79 |
| Sep 11, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -8.35% | 163 |
| Sep 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 48 |
| Sep 9, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 12.37% | 274 |
| Sep 6, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 51 |
| Sep 5, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -11.83% | 189 |
| Sep 4, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.56% | 232 |
| Sep 3, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.60% | 138 |
| Aug 30, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 11.29% | 137 |
| Aug 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -7.50% | 343 |
| Aug 28, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 9.25% | 3,536 |
| Aug 27, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 40 |
| Aug 26, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 96 |
| Aug 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | 402 |
| Aug 22, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 8 |
| Aug 21, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.33% | 222 |
| Aug 20, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% | 238 |
| Aug 19, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.73% | 129 |
| Aug 16, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.98% | 261 |
| Aug 15, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 9.66% | 590 |
| Aug 14, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.81% | 381 |
| Aug 13, 2024 | 12.70 | 13.00 | 12.46 | 12.46 | 12.46 | -8.52% | 6,134 |
| Aug 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 11 |
| Aug 9, 2024 | 13.62 | 13.62 | 12.56 | 13.62 | 13.21 | 6.91% | 9,699 |
| Aug 8, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.36 | -7.48% | 379 |
| Aug 7, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.36 | 1.03% | 411 |
| Aug 6, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.22 | 1.87% | 1,290 |
| Aug 5, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.98 | - | 60 |
| Aug 2, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.98 | 10.95% | 204 |
| Aug 1, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.70 | - | 70 |
| Jul 31, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.70 | - | 7 |
| Jul 30, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.70 | - | - |
| Jul 29, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.70 | -0.66% | 245 |