|
Closing price on 8/8/2022
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
0 |
| Split-adjusted Price |
6.80 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
8/5/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.64
|
6.80
|
500
|
|
|
8/4/2022
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
200
|
|
|
8/3/2022
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
300
|
|
|
8/2/2022
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.47
|
6.40
|
1,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
7/29/2022
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
6.60
|
300
|
|
|
7/28/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
2,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.19
|
6.60
|
2,200
|
|
|
7/26/2022
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.35
|
6.60
|
200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/22/2022
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.34
|
6.70
|
1,100
|
|
|
7/21/2022
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.39
|
6.30
|
2,300
|
|
|
7/20/2022
|
+0.50 / +8.20%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.34
|
6.60
|
500
|
|
|
7/19/2022
|
-0.50 / -7.58%
|
6.10
|
6.60
|
6.10
|
6.10
|
6.21
|
6.10
|
3,500
|
|
|
7/18/2022
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
700
|
|
|
7/15/2022
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
7/13/2022
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,500
|
|
|
7/12/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/11/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/8/2022
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.84
|
7.00
|
13,800
|
|
|
7/7/2022
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.26
|
6.50
|
10,700
|
|
|
7/6/2022
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.97
|
6.10
|
5,500
|
|
|
7/5/2022
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.75
|
5.80
|
12,200
|
|
|
7/4/2022
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.29
|
5.30
|
10,200
|
|
|
7/1/2022
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
700
|
|
|
6/28/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
200
|
|
|