Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2017	-0.20 / -3.85%	5.30	5.60	4.80	5.00	5.14	4.56	125,600
7/18/2017	+0.40 / +8.33%	5.20	5.20	4.90	5.20	5.18	4.74	525,400
7/17/2017	+0.40 / +9.09%	4.50	4.80	4.50	4.80	4.77	4.38	112,100
7/14/2017	+0.10 / +2.33%	4.30	4.40	4.20	4.40	4.30	4.01	86,100
7/13/2017	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.32	3.92	65,300
7/12/2017	0.00 / 0.00%	4.40	4.50	4.30	4.30	4.34	3.92	61,200
7/11/2017	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.28	3.92	48,000
7/10/2017	-0.10 / -2.27%	4.40	4.40	4.10	4.30	4.23	3.92	71,900
7/7/2017	+0.10 / +2.33%	4.40	4.50	4.30	4.40	4.41	4.01	103,700
7/6/2017	0.00 / 0.00%	4.40	4.50	4.30	4.30	4.43	3.92	66,000
7/5/2017	+0.10 / +2.38%	4.20	4.50	4.20	4.30	4.31	3.92	38,600
7/4/2017	-0.10 / -2.33%	4.20	4.20	4.20	4.20	4.20	3.83	61,200
7/3/2017	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.22	3.92	36,000
6/30/2017	+0.10 / +2.44%	4.30	4.30	4.10	4.20	4.26	3.83	20,200
6/29/2017	-0.40 / -8.89%	4.40	4.40	4.10	4.10	4.24	3.74	130,100
6/28/2017	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.53	4.10	20,000
6/27/2017	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	4.19	7,200
6/26/2017	+0.10 / +2.17%	4.50	4.80	4.40	4.70	4.43	4.29	58,300
6/23/2017	0.00 / 0.00%	4.50	4.60	4.40	4.60	4.50	4.19	47,200
6/22/2017	0.00 / 0.00%	4.60	4.60	4.50	4.60	4.55	4.19	35,100
6/21/2017	-0.20 / -4.17%	4.70	4.70	4.60	4.60	4.62	4.19	11,600
6/20/2017	0.00 / 0.00%	4.80	4.80	4.60	4.80	4.69	4.38	20,400
6/19/2017	0.00 / 0.00%	4.80	5.00	4.80	4.80	4.90	4.38	15,900
6/16/2017	-0.20 / -4.00%	4.90	5.00	4.80	4.80	4.84	4.38	3,700
6/15/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.56	6,300
6/14/2017	0.00 / 0.00%	5.20	5.30	5.00	5.00	5.02	4.56	7,000
6/13/2017	0.00 / 0.00%	5.00	5.20	5.00	5.00	5.00	4.56	5,900
6/12/2017	-0.30 / -5.66%	5.20	5.40	5.00	5.00	5.24	4.56	16,500
6/9/2017	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.07	4.83	900
6/8/2017	-0.10 / -1.96%	5.10	5.40	5.00	5.00	5.07	4.56	6,300

<<Previous 30 days Next 30 days>>

HKT News

09/11	HKT: Notice of transactions of Directors, PDMR (Dinh Tuan Anh)
09/11	HKT: Change in personnel
28/10	HKT: Change in Company’s website address
21/10	HKT: Financial Statement Quarter 3/2020
26/08	HKT: Explanation for the difference in profit after tax of the first 06 months of 2020

More News

Related Companies

	Volume	Price	Change
AFX	36,200	7.40	0.00%
AGM	61,900	3.42	0.00%
AGX	2,200	74.20	0.82%
AIG	13,600	52.90	-3.29%
ANT	10,300	23.90	2.14%
APF	18,200	52.00	-0.38%
ATA	0	0.50	0.00%
ATS	200	13.20	10.00%
BBC	0	50.00	0.00%