|
Closing price on 9/9/2021
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
6,100 |
| Split-adjusted Price |
6.20 |
|
|
HKT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.07
|
6.20
|
6,100
|
|
|
9/8/2021
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
2,900
|
|
|
9/7/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.32
|
6.20
|
1,900
|
|
|
9/6/2021
|
+0.40 / +6.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.09
|
6.50
|
2,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/31/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
7,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.06
|
6.00
|
3,300
|
|
|
8/27/2021
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.05
|
6.00
|
4,300
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/24/2021
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.01
|
6.20
|
24,800
|
|
|
8/23/2021
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
8/18/2021
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.85
|
6.20
|
59,100
|
|
|
8/17/2021
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
8/16/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
3,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
8/12/2021
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
8/11/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
8/10/2021
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
6.30
|
400
|
|
|
8/9/2021
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
8/6/2021
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
4,100
|
|
|
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
|
|
|