|
Closing price on 12/5/2023
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
2,100 |
| Split-adjusted Price |
3.90 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
2,100
|
|
|
12/4/2023
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.52
|
3.80
|
2,100
|
|
|
12/1/2023
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
1,200
|
|
|
11/30/2023
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,100
|
|
|
11/29/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/27/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/23/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/22/2023
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/21/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
11/20/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
11/17/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
11/15/2023
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/10/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
11/8/2023
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
11/7/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
500
|
|
|
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
|
|
|