|
Closing price on 8/5/2021
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
2,400 |
| Split-adjusted Price |
6.00 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.83
|
6.00
|
2,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/3/2021
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
8/2/2021
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
600
|
|
|
7/28/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
10,000
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.03
|
6.10
|
22,400
|
|
|
7/26/2021
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.91
|
6.10
|
2,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
1,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/20/2021
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
7/19/2021
|
-0.40 / -6.15%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,200
|
|
|
7/16/2021
|
+0.50 / +8.33%
|
5.80
|
6.50
|
5.80
|
6.50
|
6.11
|
6.50
|
1,800
|
|
|
7/15/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
7/14/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.06
|
6.10
|
3,300
|
|
|
7/12/2021
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.90
|
6.10
|
1,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/8/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
4,100
|
|
|
7/7/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,600
|
|
|
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
|
|
|