HKT Trust and HKT Limited (HKG:6823)
Hong Kong
· Delayed Price · Currency is HKD 12.72
+0.11 (0.87%)
Apr 29, 2026, 4:08 PM HKT
HKT Trust and HKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.60 | 12.66 | 12.60 | 12.62 | - | 0.08% | 1,533,173 |
| Apr 28, 2026 | 12.62 | 12.68 | 12.60 | 12.61 | 12.61 | -0.08% | 3,810,146 |
| Apr 27, 2026 | 12.75 | 12.76 | 12.51 | 12.62 | 12.62 | -1.02% | 12,156,320 |
| Apr 24, 2026 | 12.63 | 12.75 | 12.63 | 12.75 | 12.75 | 0.95% | 5,710,555 |
| Apr 23, 2026 | 12.61 | 12.68 | 12.60 | 12.63 | 12.63 | -0.32% | 6,290,140 |
| Apr 22, 2026 | 12.61 | 12.68 | 12.60 | 12.67 | 12.67 | 0.40% | 4,637,202 |
| Apr 21, 2026 | 12.50 | 12.65 | 12.50 | 12.62 | 12.62 | 0.96% | 7,462,623 |
| Apr 20, 2026 | 12.43 | 12.52 | 12.43 | 12.50 | 12.50 | 0.32% | 5,830,521 |
| Apr 17, 2026 | 12.47 | 12.53 | 12.40 | 12.46 | 12.46 | -0.32% | 10,716,914 |
| Apr 16, 2026 | 12.33 | 12.55 | 12.30 | 12.50 | 12.50 | 1.30% | 16,161,730 |
| Apr 15, 2026 | 12.36 | 12.37 | 12.31 | 12.34 | 12.34 | 0.41% | 5,939,343 |
| Apr 14, 2026 | 12.44 | 12.44 | 12.28 | 12.29 | 12.29 | -0.41% | 5,412,595 |
| Apr 13, 2026 | 12.34 | 12.50 | 12.30 | 12.34 | 12.34 | - | 7,905,084 |
| Apr 10, 2026 | 12.34 | 12.38 | 12.26 | 12.34 | 12.34 | 0.16% | 6,089,493 |
| Apr 9, 2026 | 12.22 | 12.32 | 12.18 | 12.32 | 12.32 | 0.82% | 6,595,611 |
| Apr 8, 2026 | 12.29 | 12.32 | 12.17 | 12.22 | 12.22 | -0.57% | 10,714,710 |
| Apr 2, 2026 | 12.30 | 12.34 | 12.20 | 12.29 | 12.29 | - | 6,078,599 |
| Apr 1, 2026 | 12.29 | 12.34 | 12.23 | 12.29 | 12.29 | 0.57% | 7,062,166 |
| Mar 31, 2026 | 12.19 | 12.23 | 12.08 | 12.22 | 12.22 | 0.99% | 8,360,161 |
| Mar 30, 2026 | 12.06 | 12.21 | 11.91 | 12.10 | 12.10 | -0.08% | 16,308,020 |
| Mar 27, 2026 | 12.09 | 12.18 | 12.00 | 12.11 | 12.11 | -0.25% | 7,390,465 |
| Mar 26, 2026 | 12.11 | 12.24 | 12.10 | 12.14 | 12.14 | 0.33% | 4,738,595 |
| Mar 25, 2026 | 12.25 | 12.30 | 12.10 | 12.10 | 12.10 | -1.22% | 12,961,590 |
| Mar 24, 2026 | 12.23 | 12.33 | 12.18 | 12.25 | 12.25 | 1.91% | 12,160,190 |
| Mar 23, 2026 | 12.01 | 12.07 | 11.90 | 12.02 | 12.02 | -1.15% | 21,267,360 |
| Mar 20, 2026 | 12.21 | 12.28 | 12.10 | 12.16 | 12.16 | -0.73% | 15,307,100 |
| Mar 19, 2026 | 12.31 | 12.36 | 12.23 | 12.25 | 12.25 | -0.41% | 8,123,303 |
| Mar 18, 2026 | 12.45 | 12.46 | 12.30 | 12.30 | 12.30 | -0.65% | 6,523,732 |
| Mar 17, 2026 | 12.45 | 12.48 | 12.38 | 12.38 | 12.38 | -0.56% | 6,808,483 |
| Mar 16, 2026 | 12.30 | 12.46 | 12.29 | 12.45 | 12.45 | 0.73% | 8,835,712 |
| Mar 13, 2026 | 12.32 | 12.43 | 12.32 | 12.36 | 12.36 | 0.32% | 9,031,953 |
| Mar 12, 2026 | 12.20 | 12.47 | 12.20 | 12.32 | 12.32 | 1.07% | 10,628,650 |
| Mar 11, 2026 | 12.20 | 12.30 | 12.18 | 12.19 | 12.19 | 0.08% | 10,208,190 |
| Mar 10, 2026 | 12.19 | 12.23 | 12.06 | 12.18 | 12.18 | -0.08% | 10,192,020 |
| Mar 9, 2026 | 12.20 | 12.29 | 12.07 | 12.19 | 12.19 | -0.08% | 8,495,787 |
| Mar 6, 2026 | 12.20 | 12.28 | 12.20 | 12.20 | 12.20 | -0.73% | 10,596,850 |
| Mar 5, 2026 | 12.27 | 12.37 | 12.27 | 12.29 | 12.29 | 0.24% | 6,869,131 |
| Mar 4, 2026 | 12.28 | 12.45 | 12.15 | 12.26 | 12.26 | -1.13% | 13,815,430 |
| Mar 3, 2026 | 12.39 | 12.49 | 12.35 | 12.40 | 12.40 | 0.24% | 9,870,859 |
| Mar 2, 2026 | 12.30 | 12.40 | 12.21 | 12.37 | 12.37 | 0.24% | 13,171,620 |
| 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 |