|
|
Closing price on 8/2/2018
|
|
| Open |
1.70 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
250,400 |
| Split-adjusted Price |
1.70 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.10 / -5.56%
|
1.70
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
250,400
|
|
|
8/1/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
13,300
|
|
|
7/31/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
56,500
|
|
|
7/30/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
41,600
|
|
|
7/27/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
2,000
|
|
|
7/26/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.88
|
1.90
|
20,300
|
|
|
7/25/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
12,100
|
|
|
7/24/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
50,000
|
|
|
7/23/2018
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.75
|
1.90
|
60,600
|
|
|
7/20/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.77
|
1.80
|
23,900
|
|
|
7/19/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,900
|
|
|
7/18/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
61,900
|
|
|
7/17/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
53,700
|
|
|
7/16/2018
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
39,700
|
|
|
7/13/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
18,900
|
|
|
7/12/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
10,400
|
|
|
7/11/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
77,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
10,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
8,100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
90,800
|
|
|
7/5/2018
|
-0.20 / -10.00%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
76,500
|
|
|
7/4/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.92
|
2.00
|
87,600
|
|
|
7/3/2018
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
46,500
|
|
|
7/2/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
1,300
|
|
|
6/29/2018
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
22,500
|
|
|
6/28/2018
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.12
|
2.20
|
138,600
|
|
|
6/27/2018
|
-0.20 / -8.33%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
76,100
|
|
|
6/26/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
66,200
|
|
|
6/25/2018
|
+0.20 / +8.70%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.15
|
2.50
|
199,600
|
|
|
6/22/2018
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
81,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|