|
Closing price on 6/18/2020
|
|
| Open |
8.10 |
| High |
8.80 |
| Low |
7.90 |
| Volume |
18,200 |
| Split-adjusted Price |
7.90 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.20 / -2.47%
|
8.10
|
8.80
|
7.90
|
7.90
|
8.07
|
7.90
|
18,200
|
|
|
6/17/2020
|
+0.10 / +1.25%
|
8.00
|
8.80
|
8.00
|
8.10
|
8.55
|
8.10
|
600
|
|
|
6/16/2020
|
+0.70 / +9.59%
|
8.00
|
8.00
|
7.00
|
8.00
|
7.55
|
8.00
|
14,800
|
|
|
6/15/2020
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
35,700
|
|
|
6/12/2020
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
21,600
|
|
|
6/11/2020
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
23,200
|
|
|
6/10/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.10
|
5.60
|
5.63
|
5.60
|
24,800
|
|
|
6/9/2020
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
17,900
|
|
|
6/8/2020
|
+0.40 / +8.51%
|
4.40
|
5.10
|
4.40
|
5.10
|
5.08
|
5.10
|
8,700
|
|
|
6/5/2020
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
14,200
|
|
|
6/4/2020
|
+0.10 / +2.38%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.58
|
4.30
|
5,000
|
|
|
6/3/2020
|
+0.10 / +2.44%
|
4.40
|
4.50
|
4.10
|
4.20
|
4.39
|
4.20
|
7,900
|
|
|
6/2/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
6/1/2020
|
+0.10 / +2.50%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.38
|
4.10
|
2,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
5/28/2020
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
600
|
|
|
5/27/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/22/2020
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
5/21/2020
|
+0.10 / +2.56%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.19
|
4.00
|
1,700
|
|
|
5/20/2020
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|
5/19/2020
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
3.90
|
4.11
|
3.90
|
15,900
|
|
|
5/15/2020
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.08
|
3.90
|
3,500
|
|
|
5/14/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
4.08
|
3.80
|
1,500
|
|
|
5/12/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.90
|
3.80
|
300
|
|
|
5/11/2020
|
-0.10 / -2.56%
|
4.20
|
4.20
|
3.80
|
3.80
|
4.16
|
3.80
|
6,900
|
|
|
5/8/2020
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.68
|
3.90
|
7,800
|
|
|