Closing price on 7/5/2024
|
|
Open |
8.70 |
High |
8.70 |
Low |
7.40 |
Volume |
300 |
Split-adjusted Price |
8.30 |
|
|
HKT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
+0.10 / +1.22%
|
8.70
|
8.70
|
7.40
|
8.30
|
8.13
|
8.30
|
300
|
|
7/4/2024
|
+0.20 / +2.50%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.20
|
8.20
|
1,700
|
|
7/3/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
8.00
|
5,000
|
|
7/2/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.93
|
8.00
|
2,600
|
|
7/1/2024
|
+0.40 / +5.26%
|
6.90
|
8.00
|
6.90
|
8.00
|
7.98
|
8.00
|
6,400
|
|
6/28/2024
|
-0.80 / -9.52%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.95
|
7.60
|
2,500
|
|
6/27/2024
|
+0.20 / +2.44%
|
7.40
|
8.40
|
7.40
|
8.40
|
7.54
|
8.40
|
5,100
|
|
6/26/2024
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.40
|
8.20
|
7.80
|
8.20
|
200
|
|
6/25/2024
|
+0.70 / +9.33%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.07
|
8.20
|
8,300
|
|
6/24/2024
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.33
|
7.50
|
6,300
|
|
6/21/2024
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.25
|
6.90
|
200
|
|
6/20/2024
|
+0.30 / +4.11%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
400
|
|
6/19/2024
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
7.30
|
200
|
|
6/18/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,000
|
|
6/17/2024
|
+0.20 / +2.78%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
300
|
|
6/14/2024
|
-0.50 / -6.49%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.22
|
7.20
|
6,500
|
|
6/13/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
7.70
|
5,600
|
|
6/12/2024
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.10
|
7.70
|
7.51
|
7.70
|
12,100
|
|
6/11/2024
|
+0.50 / +7.04%
|
7.00
|
7.70
|
7.00
|
7.60
|
7.54
|
7.60
|
11,700
|
|
6/10/2024
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.31
|
7.10
|
12,800
|
|
6/7/2024
|
+0.60 / +8.33%
|
7.80
|
7.90
|
6.50
|
7.80
|
7.30
|
7.80
|
18,000
|
|
6/6/2024
|
+0.60 / +9.09%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
13,400
|
|
6/5/2024
|
+0.60 / +10.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
14,500
|
|
6/4/2024
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
6,400
|
|
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
|
|
|