HKT Trust and HKT Limited (6823.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 8.800 | 9.000 | 8.790 | 8.920 | 8.920 | 10,506,848 |
| 28 June 2024 | 8.730 | 8.820 | 8.700 | 8.760 | 8.760 | 10,418,121 |
| 27 June 2024 | 8.710 | 8.730 | 8.670 | 8.730 | 8.730 | 7,589,403 |
| 26 June 2024 | 8.820 | 8.830 | 8.680 | 8.720 | 8.720 | 8,087,513 |
| 25 June 2024 | 8.740 | 8.790 | 8.700 | 8.790 | 8.790 | 4,510,950 |
| 24 June 2024 | 8.740 | 8.770 | 8.680 | 8.750 | 8.750 | 7,818,773 |
| 21 June 2024 | 8.700 | 8.790 | 8.660 | 8.790 | 8.790 | 13,536,184 |
| 20 June 2024 | 8.700 | 8.740 | 8.660 | 8.700 | 8.700 | 3,534,549 |
| 19 June 2024 | 8.660 | 8.710 | 8.630 | 8.670 | 8.670 | 3,465,034 |
| 18 June 2024 | 8.680 | 8.770 | 8.650 | 8.660 | 8.660 | 4,136,087 |
| 17 June 2024 | 8.730 | 8.820 | 8.660 | 8.680 | 8.680 | 3,610,844 |
| 14 June 2024 | 8.770 | 8.900 | 8.700 | 8.730 | 8.730 | 4,527,791 |
| 13 June 2024 | 8.720 | 8.770 | 8.680 | 8.770 | 8.770 | 4,260,957 |
| 12 June 2024 | 8.590 | 8.720 | 8.540 | 8.630 | 8.630 | 5,744,371 |
| 11 June 2024 | 8.740 | 8.810 | 8.560 | 8.610 | 8.610 | 7,385,520 |
| 07 June 2024 | 8.710 | 8.800 | 8.700 | 8.770 | 8.770 | 4,749,951 |
| 06 June 2024 | 8.620 | 8.830 | 8.620 | 8.690 | 8.690 | 9,704,923 |
| 05 June 2024 | 8.570 | 8.620 | 8.500 | 8.610 | 8.610 | 7,329,835 |
| 04 June 2024 | 8.580 | 8.650 | 8.480 | 8.570 | 8.570 | 9,190,007 |
| 03 June 2024 | 8.700 | 8.760 | 8.580 | 8.580 | 8.580 | 16,502,715 |
| 03 June 2024 | 0.4444 Dividend | |||||
| 31 May 2024 | 9.200 | 9.250 | 9.080 | 9.090 | 8.646 | 25,771,441 |
| 30 May 2024 | 9.200 | 9.260 | 9.170 | 9.200 | 8.750 | 7,573,570 |
| 29 May 2024 | 9.290 | 9.340 | 9.000 | 9.210 | 8.760 | 8,802,564 |
| 28 May 2024 | 9.220 | 9.300 | 9.210 | 9.270 | 8.817 | 7,377,025 |
| 27 May 2024 | 9.110 | 9.230 | 9.100 | 9.200 | 8.750 | 4,486,039 |
| 24 May 2024 | 9.120 | 9.140 | 9.080 | 9.110 | 8.665 | 7,524,120 |
| 23 May 2024 | 9.120 | 9.150 | 9.080 | 9.120 | 8.674 | 3,775,492 |
| 22 May 2024 | 9.110 | 9.150 | 9.090 | 9.140 | 8.693 | 3,788,699 |
| 21 May 2024 | 9.110 | 9.140 | 9.050 | 9.110 | 8.665 | 8,324,061 |
| 20 May 2024 | 9.100 | 9.170 | 9.100 | 9.150 | 8.703 | 9,336,686 |
| 17 May 2024 | 9.160 | 9.240 | 9.100 | 9.100 | 8.655 | 9,398,625 |
| 16 May 2024 | 9.160 | 9.170 | 9.060 | 9.140 | 8.693 | 9,356,810 |
| 14 May 2024 | 9.110 | 9.160 | 9.100 | 9.140 | 8.693 | 7,619,563 |
| 13 May 2024 | 9.020 | 9.170 | 9.000 | 9.110 | 8.665 | 9,252,532 |
| 10 May 2024 | 8.900 | 9.060 | 8.870 | 9.000 | 8.560 | 8,793,212 |
| 09 May 2024 | 8.800 | 8.920 | 8.800 | 8.870 | 8.436 | 4,275,978 |
| 08 May 2024 | 9.060 | 9.070 | 8.820 | 8.870 | 8.436 | 11,713,997 |
| 07 May 2024 | 8.800 | 9.050 | 8.800 | 9.030 | 8.589 | 10,523,841 |
| 06 May 2024 | 8.770 | 8.890 | 8.770 | 8.810 | 8.379 | 4,598,735 |
| 03 May 2024 | 8.720 | 8.800 | 8.660 | 8.750 | 8.322 | 7,754,233 |
| 02 May 2024 | 8.660 | 8.750 | 8.610 | 8.720 | 8.294 | 7,523,450 |
| 30 Apr 2024 | 8.680 | 8.770 | 8.660 | 8.660 | 8.237 | 6,388,019 |
| 29 Apr 2024 | 8.900 | 8.920 | 8.600 | 8.640 | 8.218 | 15,431,402 |
| 26 Apr 2024 | 8.800 | 8.900 | 8.800 | 8.900 | 8.465 | 4,794,203 |
| 25 Apr 2024 | 8.880 | 8.930 | 8.810 | 8.840 | 8.408 | 5,587,820 |
| 24 Apr 2024 | 8.800 | 8.900 | 8.730 | 8.890 | 8.455 | 5,117,919 |
| 23 Apr 2024 | 8.720 | 8.850 | 8.710 | 8.770 | 8.341 | 4,835,569 |
| 22 Apr 2024 | 8.720 | 8.790 | 8.700 | 8.720 | 8.294 | 3,939,265 |
| 19 Apr 2024 | 8.800 | 8.900 | 8.600 | 8.680 | 8.256 | 10,450,398 |
| 18 Apr 2024 | 8.910 | 8.930 | 8.800 | 8.800 | 8.370 | 5,449,151 |
| 17 Apr 2024 | 8.840 | 8.950 | 8.800 | 8.940 | 8.503 | 5,009,170 |
| 16 Apr 2024 | 8.900 | 8.910 | 8.800 | 8.830 | 8.398 | 5,674,934 |
| 15 Apr 2024 | 8.940 | 8.960 | 8.860 | 8.900 | 8.465 | 5,993,513 |
| 12 Apr 2024 | 8.980 | 9.040 | 8.960 | 9.000 | 8.560 | 4,696,606 |
| 11 Apr 2024 | 8.970 | 9.050 | 8.900 | 9.020 | 8.579 | 5,590,658 |
| 10 Apr 2024 | 9.040 | 9.080 | 9.000 | 9.020 | 8.579 | 3,298,516 |
| 09 Apr 2024 | 8.830 | 9.060 | 8.820 | 9.040 | 8.598 | 4,991,476 |
| 08 Apr 2024 | 8.920 | 8.940 | 8.800 | 8.800 | 8.370 | 10,150,753 |
| 05 Apr 2024 | 9.040 | 9.040 | 8.900 | 8.920 | 8.484 | 8,008,323 |
| 03 Apr 2024 | 9.030 | 9.060 | 9.010 | 9.040 | 8.598 | 4,377,583 |
| 02 Apr 2024 | 9.120 | 9.120 | 9.000 | 9.080 | 8.636 | 5,213,081 |
| 28 Mar 2024 | 9.050 | 9.130 | 9.050 | 9.130 | 8.684 | 2,870,025 |
| 27 Mar 2024 | 9.020 | 9.150 | 9.010 | 9.100 | 8.655 | 8,082,798 |
| 26 Mar 2024 | 9.000 | 9.110 | 9.000 | 9.090 | 8.646 | 5,921,850 |
| 25 Mar 2024 | 9.170 | 9.190 | 9.020 | 9.050 | 8.608 | 6,261,002 |
| 22 Mar 2024 | 9.250 | 9.250 | 9.110 | 9.170 | 8.722 | 7,022,706 |
| 21 Mar 2024 | 9.140 | 9.250 | 9.130 | 9.250 | 8.798 | 5,964,563 |
| 20 Mar 2024 | 9.050 | 9.170 | 9.040 | 9.120 | 8.674 | 3,691,502 |
| 19 Mar 2024 | 9.060 | 9.120 | 9.000 | 9.050 | 8.608 | 8,222,605 |
| 18 Mar 2024 | 9.140 | 9.130 | 9.040 | 9.100 | 8.655 | 2,625,801 |
| 15 Mar 2024 | 9.170 | 9.180 | 9.010 | 9.100 | 8.655 | 14,128,349 |
| 14 Mar 2024 | 9.200 | 9.210 | 9.170 | 9.180 | 8.731 | 3,416,275 |
| 13 Mar 2024 | 9.210 | 9.260 | 9.170 | 9.200 | 8.750 | 5,038,591 |
| 12 Mar 2024 | 9.260 | 9.300 | 9.190 | 9.210 | 8.760 | 8,424,557 |
| 11 Mar 2024 | 9.320 | 9.410 | 9.280 | 9.280 | 8.826 | 4,653,622 |
| 08 Mar 2024 | 9.310 | 9.370 | 9.260 | 9.320 | 8.864 | 4,545,362 |
| 07 Mar 2024 | 9.420 | 9.440 | 9.300 | 9.310 | 8.855 | 4,101,906 |
| 06 Mar 2024 | 9.260 | 9.390 | 9.250 | 9.340 | 8.883 | 5,150,203 |
| 05 Mar 2024 | 9.370 | 9.450 | 9.290 | 9.300 | 8.845 | 3,420,920 |
| 04 Mar 2024 | 9.460 | 9.470 | 9.320 | 9.370 | 8.912 | 6,640,631 |
| 01 Mar 2024 | 9.490 | 9.490 | 9.240 | 9.410 | 8.950 | 9,968,059 |
| 29 Feb 2024 | 9.430 | 9.550 | 9.430 | 9.550 | 9.083 | 12,760,677 |
| 28 Feb 2024 | 9.500 | 9.580 | 9.450 | 9.490 | 9.026 | 5,118,061 |
| 27 Feb 2024 | 9.500 | 9.550 | 9.460 | 9.510 | 9.045 | 6,962,053 |
| 26 Feb 2024 | 9.440 | 9.500 | 9.430 | 9.490 | 9.026 | 8,597,499 |
| 23 Feb 2024 | 9.250 | 9.450 | 9.150 | 9.430 | 8.969 | 17,327,712 |
| 22 Feb 2024 | 9.230 | 9.230 | 9.100 | 9.130 | 8.684 | 8,047,425 |
| 21 Feb 2024 | 9.220 | 9.350 | 9.190 | 9.190 | 8.741 | 8,155,985 |
| 20 Feb 2024 | 9.110 | 9.230 | 9.080 | 9.220 | 8.769 | 5,614,465 |
| 19 Feb 2024 | 9.180 | 9.210 | 9.100 | 9.130 | 8.684 | 4,615,346 |
| 16 Feb 2024 | 9.220 | 9.280 | 9.130 | 9.130 | 8.684 | 5,697,512 |
| 15 Feb 2024 | 9.260 | 9.330 | 9.190 | 9.210 | 8.760 | 4,927,820 |
| 14 Feb 2024 | 9.360 | 9.360 | 9.210 | 9.300 | 8.845 | 2,152,456 |
| 09 Feb 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 8.855 | - |
| 08 Feb 2024 | 9.230 | 9.350 | 9.230 | 9.300 | 8.845 | 2,644,385 |
| 07 Feb 2024 | 9.250 | 9.290 | 9.220 | 9.240 | 8.788 | 5,147,924 |
| 06 Feb 2024 | 9.260 | 9.300 | 9.220 | 9.250 | 8.798 | 4,814,621 |
| 05 Feb 2024 | 9.360 | 9.390 | 9.190 | 9.280 | 8.826 | 4,385,753 |
| 02 Feb 2024 | 9.440 | 9.490 | 9.370 | 9.450 | 8.988 | 2,846,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.