HKT Trust and HKT Limited (HKTTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:25PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | 2,705 |
| 30 Apr 2024 | 10.90 | 11.11 | 10.86 | 11.11 | 11.11 | 3,500 |
| 29 Apr 2024 | 11.13 | 11.13 | 11.02 | 11.02 | 11.02 | 600 |
| 26 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 200 |
| 25 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 500 |
| 24 Apr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 300 |
| 23 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 600 |
| 22 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 19 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 600 |
| 18 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 300 |
| 17 Apr 2024 | 11.68 | 11.68 | 11.32 | 11.32 | 11.32 | 500 |
| 16 Apr 2024 | 11.12 | 11.34 | 11.12 | 11.34 | 11.34 | 2,300 |
| 15 Apr 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 5,300 |
| 12 Apr 2024 | 11.19 | 11.37 | 11.19 | 11.37 | 11.37 | 1,000 |
| 11 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 700 |
| 10 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 200 |
| 09 Apr 2024 | 11.51 | 11.75 | 11.51 | 11.75 | 11.75 | 1,400 |
| 08 Apr 2024 | 11.11 | 11.26 | 11.11 | 11.26 | 11.26 | 1,500 |
| 05 Apr 2024 | 11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 1,200 |
| 04 Apr 2024 | 11.71 | 11.71 | 11.68 | 11.68 | 11.68 | 1,200 |
| 03 Apr 2024 | 11.47 | 11.61 | 11.45 | 11.52 | 11.52 | 1,400 |
| 02 Apr 2024 | 11.65 | 11.93 | 11.65 | 11.75 | 11.75 | 2,500 |
| 01 Apr 2024 | 11.83 | 11.98 | 11.78 | 11.98 | 11.98 | 1,200 |
| 28 Mar 2024 | 11.48 | 11.71 | 11.48 | 11.71 | 11.71 | 1,600 |
| 27 Mar 2024 | 11.17 | 11.96 | 11.17 | 11.96 | 11.96 | 700 |
| 26 Mar 2024 | 11.13 | 11.50 | 11.09 | 11.09 | 11.09 | 6,200 |
| 25 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 400 |
| 22 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4,400 |
| 21 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 300 |
| 20 Mar 2024 | 11.21 | 11.98 | 11.08 | 11.98 | 11.98 | 700 |
| 19 Mar 2024 | 11.26 | 11.56 | 11.26 | 11.56 | 11.56 | 3,600 |
| 18 Mar 2024 | 11.37 | 11.78 | 11.37 | 11.78 | 11.78 | 1,500 |
| 15 Mar 2024 | 11.19 | 11.48 | 11.19 | 11.48 | 11.48 | 300 |
| 14 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 500 |
| 13 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,200 |
| 12 Mar 2024 | 11.73 | 12.10 | 11.70 | 11.70 | 11.70 | 2,400 |
| 11 Mar 2024 | 11.51 | 11.77 | 11.51 | 11.51 | 11.51 | 500 |
| 08 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 07 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 400 |
| 06 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 05 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 04 Mar 2024 | 11.60 | 12.37 | 11.60 | 12.37 | 12.37 | 1,000 |
| 01 Mar 2024 | 11.73 | 12.35 | 11.73 | 12.35 | 12.35 | 600 |
| 29 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 200 |
| 28 Feb 2024 | 11.74 | 11.98 | 11.74 | 11.98 | 11.98 | 500 |
| 27 Feb 2024 | 11.99 | 12.18 | 11.99 | 12.15 | 12.15 | 900 |
| 26 Feb 2024 | 11.57 | 11.87 | 11.37 | 11.37 | 11.37 | 800 |
| 23 Feb 2024 | 11.96 | 11.97 | 11.96 | 11.97 | 11.97 | 4,000 |
| 22 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 21 Feb 2024 | 11.43 | 11.43 | 11.37 | 11.37 | 11.37 | 700 |
| 20 Feb 2024 | 11.27 | 11.78 | 11.27 | 11.47 | 11.47 | 800 |
| 16 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 200 |
| 15 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 10,000 |
| 14 Feb 2024 | 12.00 | 12.23 | 11.91 | 12.23 | 12.23 | 3,200 |
| 13 Feb 2024 | 12.13 | 12.30 | 12.10 | 12.10 | 12.10 | 4,000 |
| 12 Feb 2024 | 11.85 | 12.13 | 11.79 | 12.13 | 12.13 | 5,000 |
| 09 Feb 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 13,000 |
| 08 Feb 2024 | 11.98 | 12.17 | 11.98 | 12.16 | 12.16 | 5,600 |
| 07 Feb 2024 | 11.86 | 11.99 | 11.86 | 11.92 | 11.92 | 8,400 |
| 06 Feb 2024 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | 5,500 |
| 05 Feb 2024 | 11.85 | 11.86 | 11.85 | 11.86 | 11.86 | 2,500 |
| 02 Feb 2024 | 12.03 | 12.09 | 12.03 | 12.09 | 12.09 | 1,300 |
| 01 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 300 |
| 31 Jan 2024 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | 1,200 |
| 30 Jan 2024 | 12.06 | 12.11 | 12.06 | 12.11 | 12.11 | 1,700 |
| 29 Jan 2024 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | 1,900 |
| 26 Jan 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 100 |
| 25 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 400 |
| 24 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 22 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 100 |
| 19 Jan 2024 | 12.12 | 12.22 | 12.12 | 12.22 | 12.22 | 300 |
| 18 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 3,200 |
| 17 Jan 2024 | 12.05 | 12.09 | 12.05 | 12.09 | 12.09 | 900 |
| 16 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 100 |
| 12 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 11 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 600 |
| 10 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 09 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 200 |
| 08 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 700 |
| 05 Jan 2024 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | 400 |
| 04 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,300 |
| 02 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| 29 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 28 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 300 |
| 27 Dec 2023 | 11.71 | 11.72 | 11.37 | 11.72 | 11.72 | 800 |
| 26 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 200 |
| 22 Dec 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1,700 |
| 21 Dec 2023 | 11.34 | 11.43 | 11.34 | 11.43 | 11.43 | 1,800 |
| 20 Dec 2023 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | 900 |
| 19 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 18 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 200 |
| 15 Dec 2023 | 11.94 | 12.02 | 11.90 | 12.02 | 12.02 | 2,600 |
| 14 Dec 2023 | 11.84 | 11.99 | 11.84 | 11.99 | 11.99 | 2,400 |
| 13 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 11 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 08 Dec 2023 | 11.09 | 11.25 | 11.09 | 11.25 | 11.25 | 600 |
| 07 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 300 |
| *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.