HKT Trust and HKT Limited (HKTTY)
OTCMKTS
· Delayed Price · Currency is USD
15.63
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - | - |
| Apr 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 28.43% | 235 |
| Apr 21, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 135 |
| Apr 17, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -12.00% | 136 |
| Apr 16, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 17.80% | 482 |
| Apr 15, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 10,054 |
| Apr 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 127 |
| Apr 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -15.11% | 856 |
| Apr 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 10.38% | 385 |
| Apr 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.49% | 381 |
| Apr 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -8.03% | 942 |
| Apr 7, 2025 | 12.85 | 13.83 | 12.85 | 13.83 | 13.83 | - | 4,167 |
| Apr 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 68 |
| Apr 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 130 |
| Apr 2, 2025 | 11.89 | 13.83 | 11.89 | 13.83 | 13.83 | - | 626 |
| Apr 1, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 174 |
| Mar 31, 2025 | 12.70 | 13.83 | 12.70 | 13.83 | 13.83 | 20.16% | 364 |
| Mar 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 94 |
| Mar 27, 2025 | 12.67 | 12.67 | 11.51 | 11.51 | 11.51 | 0.09% | 491 |
| Mar 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.26% | 134 |
| Mar 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 96 |
| Mar 24, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 89 |
| Mar 21, 2025 | 12.43 | 12.43 | 11.03 | 11.03 | 11.03 | -11.33% | 338 |
| Mar 20, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.50% | 166 |
| Mar 19, 2025 | 11.48 | 13.83 | 11.48 | 12.26 | 12.26 | 7.41% | 608 |
| Mar 18, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -17.50% | 175 |
| Mar 17, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 20 |
| Mar 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 91 |
| Mar 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 8.47% | 200 |
| Mar 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 62 |
| Mar 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.90% | 378 |
| Mar 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 18.44% | 371 |
| Mar 7, 2025 | 12.64 | 12.64 | 11.44 | 11.44 | 11.44 | -9.35% | 1,048 |
| Mar 6, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -8.75% | 2,515 |
| Mar 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 513 |
| Mar 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.39% | 305 |
| Mar 3, 2025 | 13.83 | 13.83 | 12.09 | 12.09 | 12.09 | -12.58% | 765 |
| Feb 28, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 37 |
| Feb 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 31 |
| Feb 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 101 |
| Feb 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 34 |
| Feb 24, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 9.59% | 124 |
| Feb 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 29 |
| Feb 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 91 |
| Feb 19, 2025 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | -8.75% | 330 |
| Feb 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 258 |
| Feb 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 29 |
| Feb 13, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 11.40% | 283 |
| Feb 12, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.35% | 118 |
| Feb 11, 2025 | 12.39 | 12.39 | 12.25 | 12.25 | 12.25 | -10.97% | 728 |