|
Closing price on 4/5/2017
|
|
| Open |
5.40 |
| High |
6.20 |
| Low |
5.40 |
| Volume |
3,500 |
| Split-adjusted Price |
5.38 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.10 / -1.67%
|
5.40
|
6.20
|
5.40
|
5.90
|
5.89
|
5.38
|
3,500
|
|
|
4/4/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.70
|
6.00
|
6.06
|
5.47
|
800
|
|
|
4/3/2017
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.68
|
5.47
|
28,600
|
|
|
3/31/2017
|
-0.30 / -5.00%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.90
|
5.20
|
36,500
|
|
|
3/30/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.00
|
5.96
|
5.47
|
53,000
|
|
|
3/29/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.07
|
5.47
|
45,100
|
|
|
3/28/2017
|
-0.20 / -3.23%
|
6.50
|
6.50
|
5.70
|
6.00
|
6.06
|
5.47
|
94,400
|
|
|
3/27/2017
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.31
|
5.65
|
55,000
|
|
|
3/24/2017
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.10
|
5.74
|
18,800
|
|
|
3/23/2017
|
-0.10 / -1.61%
|
6.10
|
6.60
|
6.10
|
6.10
|
6.37
|
5.56
|
87,000
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.29
|
5.65
|
34,700
|
|
|
3/21/2017
|
-0.20 / -3.13%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.36
|
5.65
|
15,400
|
|
|
3/20/2017
|
+0.50 / +8.47%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.21
|
5.84
|
34,500
|
|
|
3/17/2017
|
-0.60 / -9.23%
|
6.90
|
6.90
|
5.90
|
5.90
|
6.24
|
5.38
|
44,600
|
|
|
3/16/2017
|
-0.50 / -7.14%
|
7.00
|
7.00
|
6.40
|
6.50
|
6.56
|
5.93
|
113,300
|
|
|
3/15/2017
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.94
|
6.38
|
96,600
|
|
|
3/14/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.91
|
6.29
|
99,000
|
|
|
3/13/2017
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.00
|
6.90
|
6.50
|
6.29
|
224,600
|
|
|
3/10/2017
|
+0.40 / +6.78%
|
5.70
|
6.30
|
5.40
|
6.30
|
5.95
|
5.74
|
50,500
|
|
|
3/9/2017
|
-0.40 / -6.35%
|
6.50
|
6.80
|
5.90
|
5.90
|
6.40
|
5.38
|
131,100
|
|
|
3/8/2017
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
5.80
|
5.74
|
130,200
|
|
|
3/7/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.69
|
5.29
|
82,000
|
|
|
3/6/2017
|
+0.20 / +3.57%
|
6.10
|
6.10
|
5.70
|
5.80
|
5.93
|
5.29
|
285,000
|
|
|
3/3/2017
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.59
|
5.11
|
75,600
|
|
|
3/2/2017
|
+0.40 / +8.51%
|
4.60
|
5.10
|
4.60
|
5.10
|
5.04
|
4.65
|
221,700
|
|
|
3/1/2017
|
+0.30 / +6.82%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.38
|
4.29
|
83,600
|
|
|
2/28/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.01
|
48,400
|
|
|
2/27/2017
|
+0.10 / +2.38%
|
4.30
|
4.50
|
4.10
|
4.30
|
4.32
|
3.92
|
31,000
|
|
|
2/24/2017
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.26
|
3.83
|
96,900
|
|
|
2/23/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.01
|
72,500
|
|
|