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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.19	12.15	12.15	12.19	12.09	10.62M
February 16, 2026	12.05	12.15	12.15	12.18	12	5.14M
February 13, 2026	12.08	12.02	12.02	12.11	11.94	10.15M
February 12, 2026	12.09	12.11	12.11	12.14	12.07	9.68M
February 11, 2026	12.01	12.07	12.07	12.1	12	9.28M
February 10, 2026	11.99	12	12	12.08	11.94	17.75M
February 09, 2026	11.88	11.89	11.89	11.95	11.82	15.29M
February 06, 2026	11.76	11.87	11.87	11.88	11.76	9.34M
February 05, 2026	11.71	11.78	11.78	11.82	11.66	10.66M
February 04, 2026	11.66	11.74	11.74	11.85	11.64	11.01M
February 03, 2026	11.64	11.71	11.71	11.74	11.62	9.9M
February 02, 2026	11.7	11.64	11.64	11.72	11.56	10.94M
January 30, 2026	11.7	11.7	11.7	11.78	11.68	9.34M
January 29, 2026	11.63	11.69	11.69	11.77	11.63	7.71M
January 28, 2026	11.55	11.64	11.64	11.68	11.55	8.31M
January 27, 2026	11.54	11.6	11.6	11.62	11.51	5.06M
January 26, 2026	11.48	11.49	11.49	11.55	11.46	9.74M
January 23, 2026	11.46	11.45	11.45	11.51	11.45	6.22M
January 22, 2026	11.49	11.46	11.46	11.5	11.45	5.13M
January 21, 2026	11.47	11.49	11.49	11.5	11.45	7.93M
January 20, 2026	11.52	11.53	11.53	11.54	11.48	7.38M
January 19, 2026	11.59	11.52	11.52	11.61	11.5	2.79M
January 16, 2026	11.63	11.59	11.59	11.68	11.57	4.52M
January 15, 2026	11.67	11.62	11.62	11.69	11.61	5.43M
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

HKT Trust and HKT Limited (6823.HK) HKSE