|
Closing price on 4/11/2018
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
5,400 |
| Split-adjusted Price |
2.40 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
5,400
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.22
|
2.40
|
13,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
1,100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
4/5/2018
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
200
|
|
|
4/4/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.26
|
2.40
|
8,600
|
|
|
4/2/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
15,400
|
|
|
3/30/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.16
|
2.30
|
3,700
|
|
|
3/28/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
400
|
|
|
3/27/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.12
|
2.20
|
30,000
|
|
|
3/26/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
3,000
|
|
|
3/23/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.13
|
2.30
|
5,200
|
|
|
3/22/2018
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
3/21/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.10
|
2.30
|
2.16
|
2.30
|
85,200
|
|
|
3/20/2018
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.32
|
2.30
|
17,400
|
|
|
3/19/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
3,500
|
|
|
3/16/2018
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
3,400
|
|
|
3/15/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
4,000
|
|
|
3/14/2018
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
12,100
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
200
|
|
|
3/12/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
3/9/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
600
|
|
|
3/8/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
7,200
|
|
|
3/7/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
19,600
|
|
|
3/6/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
10,200
|
|
|
3/5/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
27,900
|
|
|
3/2/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
5,100
|
|
|
3/1/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
2,800
|
|
|