|
Closing price on 11/4/2021
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
5,500 |
| Split-adjusted Price |
6.60 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.30 / -4.35%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
5,500
|
|
|
11/3/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
2,200
|
|
|
11/2/2021
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.67
|
6.90
|
1,800
|
|
|
11/1/2021
|
-0.30 / -4.17%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.63
|
6.90
|
18,400
|
|
|
10/29/2021
|
+0.20 / +2.86%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.67
|
7.20
|
1,200
|
|
|
10/28/2021
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
5,000
|
|
|
10/27/2021
|
+0.20 / +3.03%
|
6.90
|
7.20
|
6.40
|
6.80
|
6.65
|
6.80
|
35,800
|
|
|
10/26/2021
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.83
|
6.60
|
6,370
|
|
|
10/25/2021
|
0.00 / 0.00%
|
6.50
|
7.30
|
6.50
|
6.70
|
6.76
|
6.70
|
26,200
|
|
|
10/22/2021
|
+0.40 / +6.35%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.74
|
6.70
|
53,400
|
|
|
10/21/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
14,900
|
|
|
10/20/2021
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.17
|
6.30
|
18,800
|
|
|
10/19/2021
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.20
|
6.40
|
196,700
|
|
|
10/18/2021
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.39
|
6.30
|
10,800
|
|
|
10/15/2021
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
6.10
|
10,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.16
|
6.20
|
7,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
1,100
|
|
|
10/12/2021
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
6.20
|
7,100
|
|
|
10/11/2021
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
5,300
|
|
|
10/8/2021
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.08
|
6.30
|
12,500
|
|
|
10/7/2021
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.12
|
6.40
|
8,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.94
|
6.20
|
23,900
|
|
|
10/5/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.01
|
6.20
|
15,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.79
|
6.00
|
13,300
|
|
|
10/1/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
6,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
1,300
|
|
|
9/29/2021
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
6.00
|
8,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.60
|
6.00
|
6.60
|
67,800
|
|
|
9/27/2021
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.27
|
6.60
|
17,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.40
|
6.80
|
6.61
|
6.80
|
12,700
|
|
|