HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 27,921 |
| 2026-07-23 | 4.040 | 4.060 | 4.020 | 4.020 | 4.020 | 3,108,548 |
| 2026-07-22 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 30,762 |
| 2026-07-21 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 105,300 |
| 2026-07-20 | 4.040 | 4.080 | 4.040 | 4.060 | 4.060 | 47,022 |
| 2026-07-17 | 4.020 | 4.020 | 3.940 | 3.980 | 3.980 | 56,165 |
| 2026-07-16 | 4.160 | 4.180 | 4.100 | 4.120 | 4.120 | 137,595 |
| 2026-07-15 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 157,846 |
| 2026-07-14 | 3.940 | 4.020 | 3.900 | 4.020 | 4.020 | 65,232 |
| 2026-07-13 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 16,322 |
| 2026-07-10 | 4.080 | 4.120 | 4.000 | 4.020 | 4.020 | 136,909 |
| 2026-07-09 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 156,718 |
| 2026-07-08 | 3.880 | 4.040 | 3.880 | 4.020 | 4.020 | 1,276,360 |
| 2026-07-07 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 159,962 |
| 2026-07-06 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 85,386 |
| 2026-07-03 | 3.820 | 3.880 | 3.800 | 3.840 | 3.840 | 146,414 |
| 2026-07-02 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 80,999 |
| 2026-07-01 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 18,447 |
| 2026-06-30 | 3.780 | 3.820 | 3.740 | 3.800 | 3.800 | 54,164 |
| 2026-06-29 | 3.700 | 3.780 | 3.700 | 3.720 | 3.720 | 81,765 |
| 2026-06-26 | 3.640 | 3.660 | 3.600 | 3.640 | 3.640 | 253,145 |
| 2026-06-25 | 3.760 | 3.780 | 3.720 | 3.720 | 3.720 | 252,150 |
| 2026-06-24 | 3.780 | 3.860 | 3.780 | 3.800 | 3.800 | 14,769 |
| 2026-06-23 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 38,233 |
| 2026-06-22 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 658,104 |
| 2026-06-19 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 15,904 |
| 2026-06-18 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 73,092 |
| 2026-06-17 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 45,030 |
| 2026-06-16 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 134,679 |
| 2026-06-15 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 36,995 |
| 2026-06-12 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 30,686 |
| 2026-06-11 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 11,174 |
| 2026-06-10 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 91,416 |
| 2026-06-09 | 3.980 | 4.040 | 3.960 | 4.040 | 4.040 | 248,358 |
| 2026-06-08 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 216,703 |
| 2026-06-05 | 4.140 | 4.140 | 4.040 | 4.100 | 4.100 | 204,035 |
| 2026-06-04 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 133,207 |
| 2026-06-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-06-02 | 4.220 | 4.280 | 4.180 | 4.260 | 4.260 | 356,681 |
| 2026-06-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-05-29 | 4.060 | 4.120 | 4.020 | 4.040 | 4.040 | 138,984 |
| 2026-05-28 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 26,185 |
| 2026-05-27 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 251,261 |
| 2026-05-26 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 35,159 |
| 2026-05-25 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 24,077 |
| 2026-05-22 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 8,137 |
| 2026-05-21 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 35,909 |
| 2026-05-20 | 4.020 | 4.060 | 4.020 | 4.040 | 4.040 | 17,211 |
| 2026-05-19 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 114,707 |
| 2026-05-18 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 132,877 |
| 2026-05-15 | 4.140 | 4.160 | 4.080 | 4.080 | 4.080 | 334,178 |
| 2026-05-14 | 4.200 | 4.240 | 4.180 | 4.200 | 4.200 | 397,088 |
| 2026-05-13 | 4.160 | 4.180 | 4.120 | 4.180 | 4.180 | 218,667 |
| 2026-05-12 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 226,461 |
| 2026-05-11 | 4.160 | 4.200 | 4.160 | 4.180 | 4.180 | 98,080 |
| 2026-05-08 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 296,245 |
| 2026-05-07 | 4.240 | 4.240 | 4.180 | 4.220 | 4.220 | 131,473 |
| 2026-05-06 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 113,079 |
| 2026-05-05 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 39,053 |
| 2026-05-04 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.