Closing price on 6/3/2024
|
|
Open |
5.00 |
High |
5.50 |
Low |
5.00 |
Volume |
18,700 |
Split-adjusted Price |
5.50 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.47
|
5.50
|
18,700
|
|
5/31/2024
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.99
|
5.00
|
17,700
|
|
5/30/2024
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.10
|
4.60
|
4.52
|
4.60
|
9,700
|
|
5/29/2024
|
-0.40 / -8.70%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.43
|
4.20
|
2,500
|
|
5/28/2024
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.54
|
4.60
|
3,700
|
|
5/27/2024
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.34
|
4.40
|
2,100
|
|
5/24/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
5/23/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
5/22/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.25
|
4.20
|
1,300
|
|
5/21/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
200
|
|
5/20/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.27
|
4.20
|
600
|
|
5/17/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
5/16/2024
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.27
|
4.20
|
1,900
|
|
5/15/2024
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.49
|
4.50
|
1,200
|
|
5/14/2024
|
0.00 / 0.00%
|
4.20
|
4.30
|
3.90
|
4.30
|
4.00
|
4.30
|
5,500
|
|
5/13/2024
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
200
|
|
5/10/2024
|
+0.10 / +2.38%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.25
|
4.30
|
2,100
|
|
5/9/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.24
|
4.20
|
2,100
|
|
5/8/2024
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.43
|
4.20
|
5,800
|
|
5/7/2024
|
-0.10 / -2.38%
|
3.90
|
4.20
|
3.80
|
4.10
|
3.83
|
4.10
|
8,300
|
|
5/6/2024
|
-0.40 / -8.70%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
500
|
|
5/3/2024
|
+0.10 / +2.22%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.79
|
4.60
|
2,100
|
|
5/2/2024
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
8,100
|
|
4/26/2024
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
4/25/2024
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
1,900
|
|
4/24/2024
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
4/23/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
4/22/2024
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
4/19/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
4/17/2024
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
700
|
|
|