HKTECH13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-04-30 | 4.120 | 4.120 | 4.060 | 4.120 | 4.120 | 45,923 |
| 2026-04-29 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 158,238 |
| 2026-04-28 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 45,318 |
| 2026-04-27 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 36,420 |
| 2026-04-24 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 41,500 |
| 2026-04-23 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 132,713 |
| 2026-04-22 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 65,247 |
| 2026-04-21 | 4.160 | 4.160 | 4.120 | 4.160 | 4.160 | 32,490 |
| 2026-04-20 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 35,462 |
| 2026-04-17 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 23,243 |
| 2026-04-16 | 4.060 | 4.140 | 4.060 | 4.120 | 4.120 | 27,019 |
| 2026-04-10 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 127,841 |
| 2026-04-09 | 4.020 | 4.020 | 3.940 | 3.960 | 3.960 | 149,708 |
| 2026-04-08 | 4.020 | 4.160 | 4.000 | 4.060 | 4.060 | 207,163 |
| 2026-04-07 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 10,556 |
| 2026-04-03 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 8,024 |
| 2026-04-02 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 20,466 |
| 2026-04-01 | 3.920 | 3.980 | 3.920 | 3.960 | 3.960 | 25,510 |
| 2026-03-31 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 8,014 |
| 2026-03-30 | 3.920 | 3.960 | 3.900 | 3.940 | 3.940 | 37,844 |
| 2026-03-27 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 3,240 |
| 2026-03-26 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 110,696 |
| 2026-03-25 | 4.020 | 4.140 | 4.020 | 4.140 | 4.140 | 76,058 |
| 2026-03-24 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 74,834 |
| 2026-03-23 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 72,936 |
| 2026-03-20 | 4.120 | 4.120 | 4.060 | 4.080 | 4.080 | 42,620 |
| 2026-03-19 | 4.180 | 4.200 | 4.140 | 4.140 | 4.140 | 26,688 |
| 2026-03-18 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 24,188 |
| 2026-03-17 | 4.240 | 4.240 | 4.160 | 4.180 | 4.180 | 41,573 |
| 2026-03-16 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 48,905 |
| 2026-03-13 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 85,671 |
| 2026-03-12 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 34,553 |
| 2026-03-11 | 4.080 | 4.080 | 4.060 | 4.080 | 4.080 | 16,210 |
| 2026-03-10 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 10,184 |
| 2026-03-09 | 3.960 | 4.020 | 3.920 | 4.020 | 4.020 | 32,027 |
| 2026-03-06 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 111,566 |
| 2026-03-05 | 3.880 | 3.940 | 3.860 | 3.900 | 3.900 | 69,696 |
| 2026-03-04 | 3.920 | 3.940 | 3.840 | 3.880 | 3.880 | 575,900 |
| 2026-03-02 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 217,252 |
| 2026-02-27 | 4.060 | 4.100 | 4.060 | 4.060 | 4.060 | 48,532 |
| 2026-02-26 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 104,975 |
| 2026-02-25 | 4.180 | 4.220 | 4.180 | 4.180 | 4.180 | 55,956 |
| 2026-02-24 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 14,509 |
| 2026-02-23 | 4.220 | 4.280 | 4.220 | 4.240 | 4.240 | 22,623 |
| 2026-02-20 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 54,784 |
| 2026-02-19 | 4.240 | 4.280 | 4.200 | 4.260 | 4.260 | 15,108 |
| 2026-02-18 | 4.240 | 4.260 | 4.220 | 4.260 | 4.260 | 33,497 |
| 2026-02-17 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 14,743 |
| 2026-02-16 | 4.240 | 4.240 | 4.200 | 4.220 | 4.220 | 11,394 |
| 2026-02-13 | 4.240 | 4.240 | 4.180 | 4.240 | 4.240 | 495,098 |
| 2026-02-12 | 4.280 | 4.300 | 4.240 | 4.240 | 4.240 | 421,461 |
| 2026-02-11 | 4.340 | 4.400 | 4.300 | 4.300 | 4.300 | 313,855 |
| 2026-02-10 | 4.340 | 4.340 | 4.260 | 4.340 | 4.340 | 520,805 |
| 2026-02-09 | 4.340 | 4.340 | 4.320 | 4.340 | 4.340 | 45,034 |
| 2026-02-06 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 130,297 |
| 2026-02-05 | 4.320 | 4.400 | 4.300 | 4.400 | 4.400 | 64,421 |
| 2026-02-04 | 4.340 | 4.340 | 4.280 | 4.320 | 4.320 | 58,256 |
| 2026-02-03 | 4.340 | 4.400 | 4.340 | 4.360 | 4.360 | 264,677 |
| 2026-02-02 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 155,458 |
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.