HKT Trust and HKT Limited (HKG:6823)
Hong Kong
· Delayed Price · Currency is HKD 11.72
-0.08 (-0.68%)
At close: Dec 5, 2025
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.96 | 11.96 | 11.70 | 11.75 | - | -0.42% | 656,979 |
| 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 |
| Sep 29, 2025 | 11.37 | 11.50 | 11.32 | 11.38 | 11.38 | 0.09% | 4,075,680 |
| Sep 26, 2025 | 11.30 | 11.43 | 11.30 | 11.37 | 11.37 | 0.44% | 4,800,642 |
| Sep 25, 2025 | 11.44 | 11.47 | 11.30 | 11.32 | 11.32 | -0.88% | 6,580,671 |
| Sep 24, 2025 | 11.60 | 11.60 | 11.42 | 11.42 | 11.42 | -0.78% | 6,768,883 |
| Sep 23, 2025 | 11.42 | 11.58 | 11.38 | 11.51 | 11.51 | 0.79% | 8,888,101 |
| Sep 22, 2025 | 11.58 | 11.60 | 11.38 | 11.42 | 11.42 | -0.95% | 15,052,060 |
| Sep 19, 2025 | 11.71 | 11.72 | 11.53 | 11.53 | 11.53 | -1.54% | 15,499,310 |
| Sep 18, 2025 | 11.75 | 11.79 | 11.60 | 11.71 | 11.71 | -0.34% | 10,129,810 |
| Sep 17, 2025 | 11.77 | 11.80 | 11.68 | 11.75 | 11.75 | -0.17% | 9,356,097 |
| Sep 16, 2025 | 11.80 | 11.86 | 11.68 | 11.77 | 11.77 | 0.34% | 7,752,891 |
| Sep 15, 2025 | 11.80 | 11.84 | 11.70 | 11.73 | 11.73 | -0.93% | 4,042,039 |
| Sep 12, 2025 | 11.88 | 11.90 | 11.78 | 11.84 | 11.84 | -0.50% | 4,231,801 |
| Sep 11, 2025 | 11.81 | 11.96 | 11.74 | 11.90 | 11.90 | 0.85% | 11,002,170 |
| Sep 10, 2025 | 11.70 | 11.83 | 11.63 | 11.80 | 11.80 | 1.72% | 7,709,625 |
| Sep 9, 2025 | 11.58 | 11.65 | 11.56 | 11.60 | 11.60 | 0.17% | 5,693,731 |
| Sep 8, 2025 | 11.65 | 11.65 | 11.55 | 11.58 | 11.58 | -0.60% | 7,847,808 |
| Sep 5, 2025 | 11.66 | 11.69 | 11.59 | 11.65 | 11.65 | -0.17% | 7,448,483 |
| Sep 4, 2025 | 11.66 | 11.70 | 11.61 | 11.67 | 11.67 | -0.51% | 4,069,160 |
| Sep 3, 2025 | 11.74 | 11.79 | 11.70 | 11.73 | 11.73 | -0.09% | 3,517,072 |
| Sep 2, 2025 | 11.80 | 11.84 | 11.71 | 11.74 | 11.74 | -0.51% | 3,860,720 |
| Sep 1, 2025 | 11.88 | 11.88 | 11.74 | 11.80 | 11.80 | - | 3,604,125 |
| Aug 29, 2025 | 11.93 | 11.97 | 11.80 | 11.80 | 11.80 | -0.76% | 7,892,807 |
| Aug 28, 2025 | 11.80 | 11.89 | 11.80 | 11.89 | 11.89 | 0.93% | 5,528,825 |
| Aug 27, 2025 | 11.64 | 11.87 | 11.63 | 11.78 | 11.78 | 1.03% | 10,075,080 |
| Aug 26, 2025 | 11.85 | 11.88 | 11.63 | 11.66 | 11.66 | -2.02% | 23,383,440 |
| Aug 25, 2025 | 12.05 | 12.14 | 11.88 | 11.90 | 11.90 | -1.16% | 11,312,230 |
| Aug 22, 2025 | 12.04 | 12.07 | 11.91 | 12.04 | 12.04 | 0.17% | 8,961,403 |
| Aug 21, 2025 | 12.00 | 12.07 | 11.99 | 12.02 | 12.02 | 0.08% | 5,300,129 |
| Aug 20, 2025 | 12.10 | 12.10 | 11.98 | 12.01 | 12.01 | -0.58% | 8,218,255 |
| Aug 19, 2025 | 12.05 | 12.18 | 11.95 | 12.08 | 12.08 | -0.17% | 11,982,880 |
| Aug 18, 2025 | 12.26 | 12.38 | 12.10 | 12.10 | 12.10 | -1.31% | 8,517,357 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.18 | 12.26 | 12.26 | -4.44% | 13,177,960 |
| Aug 14, 2025 | 12.94 | 12.94 | 12.77 | 12.83 | 12.49 | -0.39% | 6,607,437 |
| Aug 13, 2025 | 12.80 | 12.88 | 12.78 | 12.88 | 12.54 | 0.78% | 6,847,933 |
| Aug 12, 2025 | 12.86 | 12.86 | 12.73 | 12.78 | 12.44 | -0.54% | 8,706,625 |
| Aug 11, 2025 | 12.87 | 12.94 | 12.83 | 12.85 | 12.51 | -0.16% | 5,649,214 |
| Aug 8, 2025 | 12.93 | 12.95 | 12.82 | 12.87 | 12.53 | -0.46% | 6,611,532 |
| Aug 7, 2025 | 12.85 | 12.94 | 12.83 | 12.93 | 12.59 | 1.17% | 4,838,438 |
| Aug 6, 2025 | 12.86 | 12.95 | 12.76 | 12.78 | 12.44 | -0.47% | 7,174,597 |
| Aug 5, 2025 | 12.62 | 12.95 | 12.62 | 12.84 | 12.50 | 1.10% | 10,231,580 |
| Aug 4, 2025 | 12.68 | 12.74 | 12.44 | 12.70 | 12.37 | 0.16% | 9,545,594 |
| Aug 1, 2025 | 12.48 | 12.76 | 12.44 | 12.68 | 12.35 | 2.59% | 14,206,870 |
| Jul 31, 2025 | 12.46 | 12.46 | 12.32 | 12.36 | 12.03 | -0.80% | 6,298,343 |
| Jul 30, 2025 | 12.44 | 12.48 | 12.36 | 12.46 | 12.13 | 0.65% | 4,842,199 |
| Jul 29, 2025 | 12.34 | 12.40 | 12.32 | 12.38 | 12.05 | 0.65% | 5,564,023 |
| Jul 28, 2025 | 12.30 | 12.38 | 12.24 | 12.30 | 11.98 | - | 7,968,057 |
| Jul 25, 2025 | 12.24 | 12.38 | 12.24 | 12.30 | 11.98 | - | 6,530,002 |
| Jul 24, 2025 | 12.46 | 12.46 | 12.22 | 12.30 | 11.98 | -0.81% | 17,143,290 |
| Jul 23, 2025 | 12.52 | 12.62 | 12.38 | 12.40 | 12.07 | -0.96% | 9,233,473 |
| Jul 22, 2025 | 12.56 | 12.64 | 12.42 | 12.52 | 12.19 | -0.32% | 8,820,370 |
| Jul 21, 2025 | 12.54 | 12.66 | 12.50 | 12.56 | 12.23 | 0.16% | 5,110,416 |
| Jul 18, 2025 | 12.66 | 12.66 | 12.52 | 12.54 | 12.21 | -0.79% | 4,516,071 |
| Jul 17, 2025 | 12.68 | 12.76 | 12.56 | 12.64 | 12.31 | 0.64% | 7,712,443 |
| Jul 16, 2025 | 12.50 | 12.60 | 12.44 | 12.56 | 12.23 | 1.29% | 6,692,891 |