HKT Trust and HKT Limited (HKG:6823)
Hong Kong
· Delayed Price · Currency is HKD 12.34
+0.14 (1.15%)
At close: Feb 27, 2026
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.30 | 12.34 | 12.18 | 12.34 | 12.34 | 1.15% | 14,153,770 |
| Feb 26, 2026 | 12.27 | 12.31 | 12.16 | 12.20 | 12.20 | -0.33% | 16,009,304 |
| Feb 25, 2026 | 12.30 | 12.34 | 12.17 | 12.24 | 12.24 | -0.24% | 7,661,154 |
| Feb 24, 2026 | 12.18 | 12.35 | 12.12 | 12.27 | 12.27 | 0.74% | 11,172,510 |
| Feb 23, 2026 | 12.18 | 12.22 | 12.15 | 12.18 | 12.18 | 0.25% | 6,125,160 |
| Feb 20, 2026 | 12.19 | 12.19 | 12.09 | 12.15 | 12.15 | - | 12,409,640 |
| Feb 16, 2026 | 12.05 | 12.18 | 12.00 | 12.15 | 12.15 | 1.08% | 5,138,497 |
| Feb 13, 2026 | 12.08 | 12.11 | 11.94 | 12.02 | 12.02 | -0.74% | 10,113,480 |
| Feb 12, 2026 | 12.09 | 12.14 | 12.07 | 12.11 | 12.11 | 0.33% | 9,671,706 |
| Feb 11, 2026 | 12.01 | 12.10 | 12.00 | 12.07 | 12.07 | 0.58% | 9,284,748 |
| Feb 10, 2026 | 11.99 | 12.08 | 11.94 | 12.00 | 12.00 | 0.93% | 17,751,410 |
| Feb 9, 2026 | 11.88 | 11.95 | 11.82 | 11.89 | 11.89 | 0.17% | 15,288,100 |
| Feb 6, 2026 | 11.76 | 11.88 | 11.76 | 11.87 | 11.87 | 0.76% | 9,342,973 |
| Feb 5, 2026 | 11.71 | 11.82 | 11.66 | 11.78 | 11.78 | 0.34% | 10,657,910 |
| Feb 4, 2026 | 11.66 | 11.85 | 11.64 | 11.74 | 11.74 | 0.26% | 11,012,820 |
| Feb 3, 2026 | 11.64 | 11.74 | 11.62 | 11.71 | 11.71 | 0.60% | 9,898,790 |
| Feb 2, 2026 | 11.70 | 11.72 | 11.56 | 11.64 | 11.64 | -0.51% | 10,939,310 |
| Jan 30, 2026 | 11.70 | 11.78 | 11.68 | 11.70 | 11.70 | 0.09% | 9,344,037 |
| Jan 29, 2026 | 11.63 | 11.77 | 11.63 | 11.69 | 11.69 | 0.43% | 7,674,722 |
| Jan 28, 2026 | 11.55 | 11.68 | 11.55 | 11.64 | 11.64 | 0.34% | 8,305,021 |
| Jan 27, 2026 | 11.54 | 11.62 | 11.51 | 11.60 | 11.60 | 0.96% | 8,209,866 |
| Jan 26, 2026 | 11.48 | 11.55 | 11.46 | 11.49 | 11.49 | 0.35% | 9,733,746 |
| Jan 23, 2026 | 11.46 | 11.51 | 11.45 | 11.45 | 11.45 | -0.09% | 6,221,190 |
| Jan 22, 2026 | 11.49 | 11.50 | 11.45 | 11.46 | 11.46 | -0.26% | 5,128,254 |
| Jan 21, 2026 | 11.47 | 11.50 | 11.45 | 11.49 | 11.49 | -0.35% | 7,932,118 |
| Jan 20, 2026 | 11.52 | 11.54 | 11.48 | 11.53 | 11.53 | 0.09% | 7,379,664 |
| Jan 19, 2026 | 11.59 | 11.61 | 11.50 | 11.52 | 11.52 | -0.60% | 2,790,125 |
| Jan 16, 2026 | 11.63 | 11.68 | 11.57 | 11.59 | 11.59 | -0.26% | 4,508,748 |
| Jan 15, 2026 | 11.67 | 11.69 | 11.61 | 11.62 | 11.62 | -0.43% | 5,415,203 |
| Jan 14, 2026 | 11.65 | 11.70 | 11.61 | 11.67 | 11.67 | - | 7,872,241 |
| Jan 13, 2026 | 11.69 | 11.72 | 11.65 | 11.67 | 11.67 | -0.26% | 5,251,283 |
| Jan 12, 2026 | 11.75 | 11.75 | 11.67 | 11.70 | 11.70 | -0.34% | 4,374,072 |
| Jan 9, 2026 | 11.71 | 11.77 | 11.61 | 11.74 | 11.74 | -0.09% | 5,111,183 |
| Jan 8, 2026 | 11.79 | 11.79 | 11.70 | 11.75 | 11.75 | - | 3,306,897 |
| Jan 7, 2026 | 11.60 | 11.75 | 11.53 | 11.75 | 11.75 | 1.03% | 5,481,653 |
| Jan 6, 2026 | 11.65 | 11.65 | 11.50 | 11.63 | 11.63 | 0.69% | 4,900,728 |
| Jan 5, 2026 | 11.64 | 11.70 | 11.49 | 11.55 | 11.55 | -0.77% | 6,984,577 |
| Jan 2, 2026 | 11.51 | 11.64 | 11.46 | 11.64 | 11.64 | 1.13% | 3,566,717 |
| Dec 31, 2025 | 11.52 | 11.60 | 11.50 | 11.51 | 11.51 | 0.09% | 2,916,078 |
| Dec 30, 2025 | 11.60 | 11.64 | 11.50 | 11.50 | 11.50 | -0.86% | 6,473,737 |
| Dec 29, 2025 | 11.72 | 11.81 | 11.60 | 11.60 | 11.60 | -1.78% | 7,661,785 |
| Dec 24, 2025 | 11.72 | 11.81 | 11.70 | 11.81 | 11.81 | - | 1,594,684 |
| Dec 23, 2025 | 11.74 | 11.81 | 11.71 | 11.81 | 11.81 | 1.03% | 3,450,494 |
| Dec 22, 2025 | 11.81 | 11.84 | 11.68 | 11.69 | 11.69 | -1.35% | 7,670,430 |
| Dec 19, 2025 | 11.79 | 11.85 | 11.75 | 11.85 | 11.85 | 1.63% | 7,664,666 |
| Dec 18, 2025 | 11.70 | 11.74 | 11.66 | 11.66 | 11.66 | -0.34% | 3,795,992 |
| Dec 17, 2025 | 11.76 | 11.84 | 11.70 | 11.70 | 11.70 | -0.85% | 4,149,484 |
| Dec 16, 2025 | 11.86 | 11.86 | 11.75 | 11.80 | 11.80 | 0.17% | 6,383,814 |
| Dec 15, 2025 | 11.84 | 11.84 | 11.71 | 11.78 | 11.78 | -0.59% | 3,285,664 |
| Dec 12, 2025 | 11.79 | 11.85 | 11.69 | 11.85 | 11.85 | 0.85% | 4,156,211 |
| Dec 11, 2025 | 11.82 | 11.82 | 11.68 | 11.75 | 11.75 | 0.17% | 4,061,414 |
| Dec 10, 2025 | 11.80 | 11.88 | 11.65 | 11.73 | 11.73 | -0.59% | 8,382,718 |
| Dec 9, 2025 | 11.80 | 11.89 | 11.75 | 11.80 | 11.80 | 0.08% | 4,683,784 |
| Dec 8, 2025 | 11.80 | 11.87 | 11.72 | 11.79 | 11.79 | 0.60% | 3,168,158 |
| Dec 5, 2025 | 11.80 | 11.80 | 11.70 | 11.72 | 11.72 | -0.68% | 7,055,478 |
| Dec 4, 2025 | 11.96 | 11.96 | 11.80 | 11.80 | 11.80 | -0.51% | 6,161,364 |
| Dec 3, 2025 | 11.96 | 11.96 | 11.79 | 11.86 | 11.86 | -0.34% | 6,587,247 |
| Dec 2, 2025 | 11.97 | 11.97 | 11.89 | 11.90 | 11.90 | -0.25% | 4,969,655 |
| Dec 1, 2025 | 11.90 | 11.97 | 11.85 | 11.93 | 11.93 | 0.25% | 3,341,429 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.83 | 11.90 | 11.90 | 0.68% | 3,558,332 |
| Nov 27, 2025 | 11.85 | 11.92 | 11.82 | 11.82 | 11.82 | -0.25% | 3,016,513 |
| Nov 26, 2025 | 11.71 | 11.85 | 11.71 | 11.85 | 11.85 | 1.28% | 4,891,353 |
| Nov 25, 2025 | 11.78 | 11.89 | 11.70 | 11.70 | 11.70 | -0.17% | 7,214,429 |
| Nov 24, 2025 | 11.70 | 11.78 | 11.66 | 11.72 | 11.72 | 0.17% | 13,640,740 |
| Nov 21, 2025 | 11.70 | 11.76 | 11.60 | 11.70 | 11.70 | -0.26% | 7,529,498 |
| Nov 20, 2025 | 11.80 | 11.81 | 11.67 | 11.73 | 11.73 | -0.59% | 4,738,680 |
| Nov 19, 2025 | 11.79 | 11.89 | 11.65 | 11.80 | 11.80 | 0.08% | 5,497,466 |
| Nov 18, 2025 | 11.97 | 11.98 | 11.60 | 11.79 | 11.79 | -1.50% | 9,320,131 |
| Nov 17, 2025 | 11.88 | 11.97 | 11.86 | 11.97 | 11.97 | 0.17% | 3,992,446 |
| Nov 14, 2025 | 11.96 | 12.00 | 11.85 | 11.95 | 11.95 | -0.08% | 5,133,901 |
| Nov 13, 2025 | 11.99 | 12.00 | 11.81 | 11.96 | 11.96 | -0.50% | 5,511,362 |
| Nov 12, 2025 | 11.90 | 12.07 | 11.86 | 12.02 | 12.02 | 1.01% | 8,635,465 |
| Nov 11, 2025 | 11.83 | 11.91 | 11.76 | 11.90 | 11.90 | 0.59% | 5,536,239 |
| Nov 10, 2025 | 11.65 | 11.85 | 11.65 | 11.83 | 11.83 | 1.98% | 7,925,393 |
| Nov 7, 2025 | 11.55 | 11.64 | 11.52 | 11.60 | 11.60 | 0.35% | 4,491,981 |
| Nov 6, 2025 | 11.50 | 11.59 | 11.50 | 11.56 | 11.56 | -0.34% | 2,735,418 |
| Nov 5, 2025 | 11.65 | 11.65 | 11.47 | 11.60 | 11.60 | 1.05% | 6,064,627 |
| Nov 4, 2025 | 11.46 | 11.49 | 11.42 | 11.48 | 11.48 | 0.09% | 3,901,951 |
| Nov 3, 2025 | 11.43 | 11.47 | 11.35 | 11.47 | 11.47 | 1.24% | 5,513,329 |
| Oct 31, 2025 | 11.41 | 11.47 | 11.33 | 11.33 | 11.33 | -0.87% | 9,652,969 |
| Oct 30, 2025 | 11.47 | 11.48 | 11.38 | 11.43 | 11.43 | - | 7,114,857 |
| Oct 28, 2025 | 11.42 | 11.44 | 11.39 | 11.43 | 11.43 | 0.44% | 9,139,695 |
| Oct 27, 2025 | 11.41 | 11.41 | 11.33 | 11.38 | 11.38 | - | 4,912,757 |
| Oct 24, 2025 | 11.34 | 11.40 | 11.24 | 11.38 | 11.38 | 0.98% | 6,504,167 |
| Oct 23, 2025 | 11.25 | 11.34 | 11.20 | 11.27 | 11.27 | 0.18% | 4,965,299 |
| Oct 22, 2025 | 11.35 | 11.35 | 11.20 | 11.25 | 11.25 | -0.53% | 9,002,367 |
| Oct 21, 2025 | 11.43 | 11.43 | 11.28 | 11.31 | 11.31 | -0.62% | 9,048,695 |
| Oct 20, 2025 | 11.34 | 11.43 | 11.27 | 11.38 | 11.38 | 0.35% | 10,537,920 |
| Oct 17, 2025 | 11.14 | 11.38 | 11.01 | 11.34 | 11.34 | 1.52% | 17,246,520 |
| Oct 16, 2025 | 11.56 | 11.70 | 10.90 | 11.17 | 11.17 | -4.37% | 50,433,440 |
| Oct 15, 2025 | 11.71 | 11.79 | 11.68 | 11.68 | 11.68 | -0.17% | 5,569,102 |
| Oct 14, 2025 | 11.70 | 11.85 | 11.69 | 11.70 | 11.70 | -0.17% | 4,219,072 |
| Oct 13, 2025 | 11.60 | 11.78 | 11.52 | 11.72 | 11.72 | -0.76% | 6,108,793 |
| Oct 10, 2025 | 11.67 | 11.82 | 11.66 | 11.81 | 11.81 | 0.34% | 4,654,310 |
| Oct 9, 2025 | 11.70 | 11.78 | 11.58 | 11.77 | 11.77 | 1.29% | 5,789,310 |
| Oct 8, 2025 | 11.60 | 11.66 | 11.50 | 11.62 | 11.62 | -0.34% | 5,173,422 |
| Oct 6, 2025 | 11.80 | 11.80 | 11.60 | 11.66 | 11.66 | -1.10% | 4,533,043 |
| Oct 3, 2025 | 11.60 | 11.79 | 11.56 | 11.79 | 11.79 | 1.99% | 6,712,234 |
| Oct 2, 2025 | 11.48 | 11.63 | 11.43 | 11.56 | 11.56 | 0.35% | 6,487,450 |
| Sep 30, 2025 | 11.35 | 11.52 | 11.35 | 11.52 | 11.52 | 1.23% | 6,288,525 |