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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.65	11.67	11.67	11.7	11.61	7.87M
January 13, 2026	11.69	11.67	11.67	11.72	11.65	5.25M
January 12, 2026	11.75	11.7	11.7	11.75	11.67	4.38M
January 09, 2026	11.71	11.74	11.74	11.77	11.61	5.13M
January 08, 2026	11.79	11.75	11.75	11.79	11.7	3.31M
January 07, 2026	11.6	11.75	11.75	11.75	11.53	5.48M
January 06, 2026	11.65	11.63	11.63	11.65	11.5	4.9M
January 05, 2026	11.64	11.55	11.55	11.7	11.49	7M
January 02, 2026	11.51	11.64	11.64	11.64	11.46	3.57M
December 31, 2025	11.52	11.51	11.51	11.6	11.5	2.92M
December 30, 2025	11.6	11.5	11.5	11.64	11.5	5.19M
December 29, 2025	11.72	11.6	11.6	11.81	11.6	7.68M
December 24, 2025	11.72	11.81	11.81	11.81	11.7	1.6M
December 23, 2025	11.74	11.81	11.81	11.81	11.71	3.45M
December 22, 2025	11.81	11.69	11.69	11.84	11.68	7.67M
December 19, 2025	11.79	11.85	11.85	11.85	11.75	7.67M
December 18, 2025	11.7	11.66	11.66	11.74	11.66	3.8M
December 17, 2025	11.76	11.7	11.7	11.84	11.7	4.15M
December 16, 2025	11.86	11.8	11.8	11.86	11.75	6.38M
December 15, 2025	11.84	11.78	11.78	11.84	11.71	3.29M
December 12, 2025	11.79	11.81	11.81	11.82	11.69	2.72M
December 11, 2025	11.82	11.75	11.75	11.82	11.68	4.09M
December 10, 2025	11.8	11.73	11.73	11.88	11.65	8.39M
December 09, 2025	11.8	11.8	11.8	11.89	11.75	4.69M
December 08, 2025	11.8	11.79	11.79	11.87	11.72	3.18M
December 05, 2025	11.8	11.72	11.72	11.8	11.7	7.06M
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

HKT Trust and HKT Limited (6823.HK) HKSE