Closing price on 2/1/2024
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
100 |
Split-adjusted Price |
4.90 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
1/31/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/29/2024
|
0.00 / 0.00%
|
4.70
|
5.20
|
4.70
|
5.20
|
4.77
|
5.20
|
2,300
|
|
1/26/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
1/24/2024
|
+0.30 / +6.12%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.90
|
5.20
|
400
|
|
1/23/2024
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
4.90
|
8,900
|
|
1/22/2024
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.73
|
4.50
|
600
|
|
1/19/2024
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.53
|
4.80
|
1,000
|
|
1/18/2024
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.57
|
4.80
|
300
|
|
1/17/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
1/16/2024
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
1/15/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
1/12/2024
|
-0.30 / -5.66%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.95
|
5.00
|
400
|
|
1/11/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
1/10/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
1/5/2024
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.18
|
5.30
|
1,500
|
|
1/4/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
1/3/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.00
|
5.20
|
5.22
|
5.20
|
2,900
|
|
1/2/2024
|
0.00 / 0.00%
|
5.20
|
5.70
|
5.20
|
5.20
|
5.41
|
5.20
|
5,200
|
|
12/29/2023
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.01
|
5.20
|
6,200
|
|
12/28/2023
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.67
|
4.80
|
4,100
|
|
12/27/2023
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
6,400
|
|
12/26/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.01
|
4.20
|
12,200
|
|
12/25/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,100
|
|
12/22/2023
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
1,900
|
|
12/21/2023
|
-0.30 / -7.50%
|
3.60
|
4.10
|
3.60
|
3.70
|
3.66
|
3.70
|
10,200
|
|
|