HKT Trust and HKT Limited - 6823.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.96	11.8	11.8	11.96	11.8	4.73M
December 03, 2025	11.96	11.86	11.86	11.96	11.79	6.59M
December 02, 2025	11.97	11.9	11.9	11.97	11.89	4.97M
December 01, 2025	11.9	11.93	11.93	11.97	11.85	3.37M
November 28, 2025	11.9	11.9	11.9	11.9	11.83	3.58M
November 27, 2025	11.85	11.82	11.82	11.92	11.82	3.03M
November 26, 2025	11.71	11.85	11.85	11.85	11.71	4.89M
November 25, 2025	11.78	11.7	11.7	11.89	11.7	7.21M
November 24, 2025	11.7	11.72	11.72	11.78	11.66	13.66M
November 21, 2025	11.7	11.7	11.7	11.76	11.6	6.39M
November 20, 2025	11.8	11.73	11.73	11.81	11.67	4.74M
November 19, 2025	11.79	11.8	11.8	11.89	11.65	5.5M
November 18, 2025	11.97	11.79	11.79	11.98	11.6	9.32M
November 17, 2025	11.88	11.97	11.97	11.97	11.86	3.99M
November 14, 2025	11.96	11.95	11.95	12	11.85	5.14M
November 13, 2025	11.99	11.96	11.96	12	11.81	5.51M
November 12, 2025	11.9	12.02	12.02	12.07	11.86	8.64M
November 11, 2025	11.83	11.9	11.9	11.91	11.76	5.54M
November 10, 2025	11.65	11.83	11.83	11.85	11.65	7.93M
November 07, 2025	11.55	11.6	11.6	11.64	11.52	3.03M
November 06, 2025	11.5	11.56	11.56	11.59	11.5	2.74M
November 05, 2025	11.65	11.6	11.6	11.65	11.47	6.06M
November 04, 2025	11.46	11.48	11.48	11.49	11.42	3.9M
November 03, 2025	11.43	11.47	11.47	11.47	11.35	5.54M
October 31, 2025	11.41	11.33	11.33	11.47	11.33	9.69M
October 30, 2025	11.47	11.43	11.43	11.48	11.38	7.11M
October 28, 2025	11.42	11.43	11.43	11.44	11.39	9.16M
October 27, 2025	11.41	11.38	11.38	11.41	11.33	4.91M
October 24, 2025	11.34	11.38	11.38	11.4	11.24	6.51M
October 23, 2025	11.25	11.27	11.27	11.34	11.2	5M
October 22, 2025	11.35	11.25	11.25	11.35	11.2	9.06M
October 21, 2025	11.43	11.31	11.31	11.43	11.28	9.05M
October 20, 2025	11.34	11.38	11.38	11.43	11.27	10.54M
October 17, 2025	11.14	11.34	11.34	11.38	11.01	17.25M
October 16, 2025	11.56	11.17	11.17	11.7	10.9	50.44M
October 15, 2025	11.71	11.68	11.68	11.79	11.68	5.62M
October 14, 2025	11.7	11.7	11.7	11.85	11.69	4.22M
October 13, 2025	11.6	11.72	11.72	11.78	11.52	6.11M
October 10, 2025	11.67	11.81	11.81	11.82	11.66	4.66M
October 09, 2025	11.7	11.77	11.77	11.78	11.58	5.79M
October 08, 2025	11.6	11.62	11.62	11.66	11.5	5.19M
October 06, 2025	11.8	11.66	11.66	11.8	11.6	4.53M
October 03, 2025	11.6	11.79	11.79	11.79	11.56	6.71M
October 02, 2025	11.48	11.56	11.56	11.63	11.43	6.49M
September 30, 2025	11.35	11.52	11.52	11.52	11.35	6.3M
September 29, 2025	11.37	11.38	11.38	11.5	11.32	4.08M
September 26, 2025	11.3	11.37	11.37	11.43	11.3	4.8M
September 25, 2025	11.44	11.32	11.32	11.47	11.3	6.58M
September 24, 2025	11.6	11.42	11.42	11.6	11.42	6.77M
September 23, 2025	11.42	11.51	11.51	11.58	11.38	8.89M
September 22, 2025	11.58	11.42	11.42	11.6	11.38	15.07M
September 19, 2025	11.71	11.53	11.53	11.72	11.53	15.5M
September 18, 2025	11.75	11.71	11.71	11.79	11.6	10.13M
September 17, 2025	11.77	11.75	11.75	11.8	11.68	9.42M
September 16, 2025	11.8	11.77	11.77	11.86	11.68	7.75M
September 15, 2025	11.8	11.73	11.73	11.84	11.7	4.04M
September 12, 2025	11.88	11.84	11.84	11.9	11.78	4.23M
September 11, 2025	11.81	11.9	11.9	11.96	11.74	11M
September 10, 2025	11.7	11.8	11.8	11.83	11.63	7.71M
September 09, 2025	11.58	11.6	11.6	11.65	11.56	5.69M

HKT Trust and HKT Limited (6823.HK) HKSE