Closing price on 11/6/2023
|
|
Open |
3.50 |
High |
3.60 |
Low |
3.40 |
Volume |
5,500 |
Split-adjusted Price |
3.40 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.59
|
3.40
|
5,500
|
|
11/3/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
11/2/2023
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
11/1/2023
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.54
|
3.50
|
500
|
|
10/31/2023
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
14,500
|
|
10/30/2023
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
300
|
|
10/27/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
1,000
|
|
10/26/2023
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.55
|
3.50
|
3,800
|
|
10/25/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
10/24/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
10/23/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
500
|
|
10/20/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
200
|
|
10/19/2023
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.88
|
3.70
|
2,000
|
|
10/18/2023
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
5,900
|
|
10/17/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
10/16/2023
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
10/13/2023
|
-0.30 / -6.98%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
1,100
|
|
10/12/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
10/11/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
10/10/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
200
|
|
10/9/2023
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.21
|
4.40
|
3,700
|
|
10/6/2023
|
-0.10 / -2.17%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.30
|
4.50
|
300
|
|
10/5/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/4/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/3/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
10/2/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
9/29/2023
|
-0.50 / -9.80%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.61
|
4.60
|
19,700
|
|
9/28/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
200
|
|
9/27/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
9/26/2023
|
-0.20 / -3.77%
|
4.90
|
5.10
|
4.80
|
5.10
|
4.87
|
5.10
|
2,600
|
|
|