HKT Trust historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	10.640	10.680	10.580	10.580	7.326	13,612,699
2021-11-29	10.660	10.680	10.600	10.620	7.353	3,770,060
2021-11-26	10.600	10.680	10.600	10.660	7.381	4,584,498
2021-11-25	10.600	10.680	10.600	10.680	7.395	1,747,938
2021-11-24	10.600	10.640	10.580	10.620	7.353	4,332,702
2021-11-23	10.680	10.680	10.600	10.600	7.340	2,154,922
2021-11-22	10.680	10.680	10.600	10.620	7.353	1,453,968
2021-11-19	10.600	10.680	10.560	10.680	7.395	2,985,111
2021-11-18	10.600	10.620	10.560	10.580	7.326	3,411,021
2021-11-17	10.580	10.640	10.560	10.620	7.353	4,152,300
2021-11-16	10.620	10.680	10.560	10.580	7.326	5,588,481
2021-11-15	10.700	10.700	10.580	10.620	7.353	4,641,758
2021-11-12	10.760	10.760	10.660	10.680	7.395	2,762,243
2021-11-11	10.740	10.740	10.680	10.700	7.409	4,359,837
2021-11-10	10.700	10.740	10.640	10.680	7.395	3,966,089
2021-11-09	10.740	10.740	10.640	10.700	7.409	4,429,665
2021-11-08	10.720	10.720	10.600	10.660	7.381	3,733,123
2021-11-05	10.760	10.760	10.640	10.700	7.409	2,176,194
2021-11-04	10.740	10.740	10.640	10.660	7.381	2,411,903
2021-11-03	10.700	10.720	10.620	10.700	7.409	3,713,860
2021-11-02	10.660	10.700	10.600	10.620	7.353	2,005,134
2021-11-01	10.580	10.700	10.560	10.680	7.395	3,610,081
2021-10-29	10.640	10.640	10.560	10.560	7.312	4,333,279
2021-10-28	10.540	10.640	10.540	10.620	7.353	5,299,740
2021-10-27	10.620	10.700	10.540	10.540	7.298	7,592,821
2021-10-26	10.600	10.680	10.540	10.660	7.381	2,557,180
2021-10-25	10.660	10.660	10.560	10.560	7.312	2,919,237
2021-10-22	10.640	10.680	10.540	10.600	7.340	3,106,141
2021-10-21	10.700	10.700	10.580	10.620	7.353	3,448,358
2021-10-20	10.740	10.740	10.640	10.700	7.409	3,930,381

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.