|
Closing price on 6/10/2021
|
|
| Open |
6.20 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
3,000 |
| Split-adjusted Price |
6.60 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.10 / -1.49%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.33
|
6.60
|
3,000
|
|
|
6/9/2021
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
200
|
|
|
6/8/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
13,100
|
|
|
6/7/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
6/4/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
1,400
|
|
|
6/3/2021
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
6.40
|
4,900
|
|
|
6/2/2021
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
6/1/2021
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
5/31/2021
|
-0.20 / -3.03%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
6.40
|
3,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
5/27/2021
|
+0.10 / +1.54%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.20
|
6.60
|
700
|
|
|
5/26/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
6.50
|
2,600
|
|
|
5/25/2021
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.49
|
6.70
|
11,100
|
|
|
5/24/2021
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
500
|
|
|
5/21/2021
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
2,200
|
|
|
5/20/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/18/2021
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
4,210
|
|
|
5/17/2021
|
+0.40 / +6.25%
|
6.90
|
6.90
|
6.20
|
6.80
|
6.63
|
6.80
|
600
|
|
|
5/14/2021
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,400
|
|
|
5/13/2021
|
+0.40 / +6.15%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.32
|
6.90
|
15,500
|
|
|
5/12/2021
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
6.50
|
500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
11,100
|
|
|
5/10/2021
|
-0.60 / -8.70%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.32
|
6.30
|
19,900
|
|
|
5/7/2021
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.90
|
4,400
|
|
|
5/6/2021
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.97
|
7.10
|
33,500
|
|
|
5/5/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
5/4/2021
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.85
|
6.90
|
8,200
|
|
|
4/29/2021
|
+0.10 / +1.49%
|
7.30
|
7.30
|
6.50
|
6.80
|
6.81
|
6.80
|
10,300
|
|
|
4/28/2021
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
6.70
|
800
|
|
|