|
Closing price on 7/6/2021
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
1,700 |
| Split-adjusted Price |
6.10 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
1,700
|
|
|
7/5/2021
|
-0.30 / -4.76%
|
5.80
|
6.30
|
5.70
|
6.00
|
5.79
|
6.00
|
14,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
7/1/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
6/30/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
6/29/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
6/28/2021
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
3,000
|
|
|
6/25/2021
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.11
|
6.40
|
3,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
6/23/2021
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.60
|
1,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.11
|
6.60
|
15,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/16/2021
|
+0.20 / +3.13%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.82
|
6.60
|
2,200
|
|
|
6/15/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.43
|
6.40
|
1,400
|
|
|
6/14/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/11/2021
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.00
|
6.60
|
6.48
|
6.60
|
60,000
|
|
|
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
|
|
|