|
Closing price on 3/9/2022
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
3,800 |
| Split-adjusted Price |
7.30 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.10 / +1.39%
|
7.50
|
7.80
|
7.10
|
7.30
|
7.38
|
7.30
|
3,800
|
|
|
3/8/2022
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
32,800
|
|
|
3/7/2022
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.90
|
7.00
|
2,500
|
|
|
3/4/2022
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.83
|
6.80
|
2,900
|
|
|
3/3/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
6.70
|
700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
6.70
|
1,300
|
|
|
2/28/2022
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
6.70
|
2,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
300
|
|
|
2/24/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.63
|
6.80
|
2,100
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
3,000
|
|
|
2/22/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
1,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,000
|
|
|
2/18/2022
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
4,000
|
|
|
2/17/2022
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
7.00
|
6.70
|
2,000
|
|
|
2/15/2022
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.80
|
6.70
|
700
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.55
|
6.80
|
2,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
2/10/2022
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.82
|
6.80
|
3,600
|
|
|
2/9/2022
|
-0.30 / -4.17%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
6.90
|
5,400
|
|
|
2/8/2022
|
+0.20 / +2.86%
|
6.80
|
7.30
|
6.80
|
7.20
|
6.92
|
7.20
|
1,400
|
|
|
2/7/2022
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.89
|
7.00
|
4,500
|
|
|
1/28/2022
|
+0.50 / +7.35%
|
7.00
|
7.30
|
6.50
|
7.30
|
6.91
|
7.30
|
7,100
|
|
|
1/27/2022
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.84
|
6.80
|
700
|
|
|
1/26/2022
|
-0.70 / -9.09%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.01
|
7.00
|
13,400
|
|
|
1/25/2022
|
+0.60 / +8.45%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.10
|
7.70
|
2,200
|
|
|
1/24/2022
|
-0.70 / -8.97%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.12
|
7.10
|
5,900
|
|
|
1/21/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
6.60
|
7.80
|
6.93
|
7.80
|
16,100
|
|
|
1/20/2022
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.82
|
7.10
|
6,000
|
|
|