|
Closing price on 2/7/2017
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
35,500 |
| Split-adjusted Price |
5.11 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.45
|
5.11
|
35,500
|
|
|
2/6/2017
|
-0.30 / -5.17%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.47
|
5.01
|
56,200
|
|
|
2/3/2017
|
-0.60 / -9.38%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.81
|
5.29
|
77,900
|
|
|
2/2/2017
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
5.84
|
2,700
|
|
|
1/25/2017
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.93
|
5.65
|
52,300
|
|
|
1/24/2017
|
-0.50 / -7.94%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.92
|
5.29
|
29,000
|
|
|
1/23/2017
|
-0.60 / -8.70%
|
6.40
|
6.80
|
6.30
|
6.30
|
6.46
|
5.74
|
62,500
|
|
|
1/20/2017
|
+0.60 / +9.52%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.73
|
6.29
|
70,500
|
|
|
1/19/2017
|
+0.50 / +8.62%
|
5.60
|
6.30
|
5.50
|
6.30
|
5.52
|
5.74
|
58,600
|
|
|
1/18/2017
|
+0.20 / +3.57%
|
5.10
|
5.80
|
5.10
|
5.80
|
5.36
|
5.29
|
73,600
|
|
|
1/17/2017
|
-0.50 / -8.20%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.53
|
5.11
|
103,900
|
|
|
1/16/2017
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.12
|
5.56
|
3,100
|
|
|
1/13/2017
|
-0.70 / -9.46%
|
6.70
|
7.20
|
6.70
|
6.70
|
6.71
|
6.11
|
670,800
|
|
|
1/12/2017
|
+7.40 / +0.00%
|
13.60
|
13.60
|
7.40
|
7.40
|
7.82
|
6.75
|
112,300
|
|
|