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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.66	11.65	11.65	11.69	11.59	6.63M
September 04, 2025	11.66	11.67	11.67	11.7	11.61	4.07M
September 03, 2025	11.74	11.73	11.73	11.79	11.7	3.52M
September 02, 2025	11.8	11.74	11.74	11.84	11.71	3.86M
September 01, 2025	11.88	11.8	11.8	11.88	11.74	3.6M
August 29, 2025	11.93	11.8	11.8	11.97	11.8	7.89M
August 28, 2025	11.8	11.89	11.89	11.89	11.8	5.53M
August 27, 2025	11.64	11.78	11.78	11.87	11.63	10.08M
August 26, 2025	11.85	11.66	11.66	11.88	11.63	23.38M
August 25, 2025	12.05	11.9	11.9	12.14	11.88	11.31M
August 22, 2025	12.04	12.04	12.04	12.07	11.91	8.96M
August 21, 2025	12	12.02	12.02	12.07	11.99	5.3M
August 20, 2025	12.1	12.01	12.01	12.1	11.98	8.22M
August 19, 2025	12.05	12.08	12.08	12.18	11.95	12.04M
August 18, 2025	12.26	12.1	12.1	12.38	12.1	7.2M
August 15, 2025	12.6	12.26	12.26	12.6	12.18	13.18M
August 14, 2025	12.94	12.83	12.49	12.94	12.77	6.61M
August 13, 2025	12.8	12.88	12.54	12.88	12.78	6.85M
August 12, 2025	12.86	12.78	12.44	12.86	12.73	8.71M
August 11, 2025	12.87	12.85	12.51	12.94	12.83	5.65M
August 08, 2025	12.93	12.87	12.53	12.95	12.82	6.61M
August 07, 2025	12.85	12.93	12.59	12.94	12.83	4.84M
August 06, 2025	12.86	12.78	12.44	12.95	12.76	7.17M
August 05, 2025	12.62	12.84	12.5	12.95	12.62	10.23M
August 04, 2025	12.68	12.7	12.37	12.74	12.44	9.55M
August 01, 2025	12.48	12.68	12.35	12.76	12.44	14.21M
July 31, 2025	12.46	12.36	12.03	12.46	12.32	6.3M
July 30, 2025	12.44	12.46	12.46	12.48	12.36	4.84M
July 29, 2025	12.34	12.38	12.38	12.4	12.32	5.56M
July 28, 2025	12.3	12.3	12.3	12.38	12.24	7.97M
July 25, 2025	12.24	12.3	12.3	12.38	12.24	6.54M
July 24, 2025	12.46	12.3	12.3	12.46	12.22	17.18M
July 23, 2025	12.52	12.4	12.4	12.62	12.38	9.24M
July 22, 2025	12.56	12.52	12.52	12.64	12.42	8.96M
July 21, 2025	12.54	12.56	12.56	12.66	12.5	5.11M
July 18, 2025	12.66	12.54	12.54	12.66	12.52	4.55M
July 17, 2025	12.68	12.64	12.64	12.76	12.56	7.71M
July 16, 2025	12.5	12.56	12.56	12.6	12.44	6.69M
July 15, 2025	12.34	12.4	12.4	12.5	12.24	6.79M
July 14, 2025	12.3	12.3	12.3	12.36	12.2	9M
July 11, 2025	12.48	12.32	12.32	12.5	12.22	10.47M
July 10, 2025	12.52	12.48	12.48	12.6	12.44	6.23M
July 09, 2025	12.36	12.52	12.52	12.6	12.3	14.69M
July 08, 2025	12.06	12.36	12.36	12.5	12.06	18.28M
July 07, 2025	11.94	12.16	12.16	12.16	11.88	7.93M
July 04, 2025	11.9	11.96	11.96	11.96	11.8	5.97M
July 03, 2025	11.78	11.9	11.9	11.9	11.74	4.57M
July 02, 2025	11.7	11.8	11.8	11.82	11.64	5.46M
June 30, 2025	11.8	11.72	11.72	11.8	11.68	9.02M
June 27, 2025	11.6	11.68	11.68	11.68	11.54	6.63M
June 26, 2025	11.56	11.6	11.6	11.6	11.52	4.52M
June 25, 2025	11.6	11.54	11.54	11.64	11.54	9.33M
June 24, 2025	11.42	11.6	11.6	11.6	11.42	6.86M
June 23, 2025	11.24	11.44	11.44	11.44	11.24	4.77M
June 20, 2025	11.26	11.24	11.24	11.34	11.16	8.78M
June 19, 2025	11.32	11.26	11.26	11.36	11.2	5.92M
June 18, 2025	11.34	11.32	11.32	11.4	11.26	4.48M
June 17, 2025	11.42	11.4	11.4	11.42	11.34	3.16M
June 16, 2025	11.38	11.42	11.42	11.6	11.32	5.62M
June 13, 2025	11.32	11.38	11.38	11.38	11.3	3.43M

HKT Trust and HKT Limited (6823.HK) HKSE