HKT Trust and HKT Ltd 6823
HKEX · Hong Kong SAR China · Communications
HKD 11.91-0.19 (-1.57%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.01 | -0.74% | HKD 12.08 | HKD 12.10 | HKD 12.01 | 357.48K |
| 2026-09-30 | HKD 12.10 | -0.66% | HKD 12.21 | HKD 12.23 | HKD 12.08 | 13.54M |
| 2026-09-29 | HKD 12.18 | 0.00% | HKD 12.19 | HKD 12.22 | HKD 12.16 | 5.52M |
| 2026-09-28 | HKD 12.18 | -0.57% | HKD 12.25 | HKD 12.25 | HKD 12.18 | 4.69M |
| 2026-09-25 | HKD 12.25 | -0.33% | HKD 12.30 | HKD 12.31 | HKD 12.16 | 6.27M |
| 2026-09-24 | HKD 12.29 | -1.05% | HKD 12.40 | HKD 12.43 | HKD 12.24 | 7.76M |
| 2026-09-23 | HKD 12.42 | -0.80% | HKD 12.52 | HKD 12.58 | HKD 12.40 | 3.71M |
| 2026-09-22 | HKD 12.52 | +0.40% | HKD 12.47 | HKD 12.68 | HKD 12.47 | 6.08M |
| 2026-09-21 | HKD 12.47 | +0.16% | HKD 12.45 | HKD 12.50 | HKD 12.42 | 2.76M |
| 2026-09-18 | HKD 12.45 | 0.00% | HKD 12.45 | HKD 12.49 | HKD 12.45 | 7.31M |
| 2026-09-17 | HKD 12.45 | +0.40% | HKD 12.52 | HKD 12.52 | HKD 12.38 | 3.73M |
| 2026-09-16 | HKD 12.40 | -0.08% | HKD 12.41 | HKD 12.52 | HKD 12.38 | 4.13M |
| 2026-09-15 | HKD 12.41 | +0.32% | HKD 12.40 | HKD 12.57 | HKD 12.40 | 6.07M |
| 2026-09-14 | HKD 12.37 | +0.41% | HKD 12.32 | HKD 12.40 | HKD 12.30 | 5.43M |
| 2026-09-11 | HKD 12.32 | -0.16% | HKD 12.34 | HKD 12.41 | HKD 12.25 | 3.85M |
| 2026-09-10 | HKD 12.34 | -0.40% | HKD 12.39 | HKD 12.44 | HKD 12.31 | 4.51M |
| 2026-09-09 | HKD 12.39 | -0.08% | HKD 12.40 | HKD 12.43 | HKD 12.33 | 5.94M |
| 2026-09-08 | HKD 12.40 | +0.08% | HKD 12.44 | HKD 12.44 | HKD 12.33 | 4.75M |
| 2026-09-07 | HKD 12.39 | +0.57% | HKD 12.32 | HKD 12.40 | HKD 12.26 | 5.01M |
| 2026-09-04 | HKD 12.32 | +1.40% | HKD 12.22 | HKD 12.35 | HKD 12.18 | 6.63M |
| 2026-09-03 | HKD 12.15 | -0.65% | HKD 12.20 | HKD 12.23 | HKD 12.12 | 5.13M |
| 2026-09-02 | HKD 12.23 | +0.58% | HKD 12.12 | HKD 12.24 | HKD 12.08 | 8.04M |
| 2026-09-01 | HKD 12.16 | -0.41% | HKD 12.21 | HKD 12.21 | HKD 12.09 | 6.62M |
| 2026-08-31 | HKD 12.21 | -0.73% | HKD 12.30 | HKD 12.33 | HKD 12.14 | 11.33M |
| 2026-08-28 | HKD 12.30 | +1.07% | HKD 12.26 | HKD 12.42 | HKD 12.17 | 7.76M |
| 2026-08-27 | HKD 12.17 | -0.65% | HKD 12.25 | HKD 12.26 | HKD 12.17 | 5.47M |
| 2026-08-26 | HKD 12.25 | +0.41% | HKD 12.12 | HKD 12.26 | HKD 12.12 | 5.81M |
| 2026-08-25 | HKD 12.20 | -0.08% | HKD 12.23 | HKD 12.32 | HKD 12.18 | 9.69M |
| 2026-08-24 | HKD 12.21 | -1.45% | HKD 12.45 | HKD 12.45 | HKD 12.20 | 7.49M |
| 2026-08-21 | HKD 12.39 | -0.24% | HKD 12.45 | HKD 12.49 | HKD 12.31 | 8.61M |
| 2026-08-20 | HKD 12.42 | +0.24% | HKD 12.40 | HKD 12.58 | HKD 12.39 | 7.41M |
| 2026-08-19 | HKD 12.39 | +1.06% | HKD 12.42 | HKD 12.45 | HKD 12.31 | 6.37M |
| 2026-08-18 | HKD 12.26 | -0.97% | HKD 12.45 | HKD 12.45 | HKD 12.25 | 4.59M |
| 2026-08-17 | HKD 12.38 | +0.32% | HKD 12.42 | HKD 12.49 | HKD 12.36 | 5.01M |
| 2026-08-14 | HKD 12.34 | -0.72% | HKD 12.43 | HKD 12.52 | HKD 12.33 | 6.53M |
| 2026-08-13 | HKD 12.43 | -3.49% | HKD 12.54 | HKD 12.60 | HKD 12.33 | 7.49M |
| 2026-08-12 | HKD 12.88 | -0.69% | HKD 13.02 | HKD 13.06 | HKD 12.88 | 14.20M |
| 2026-08-11 | HKD 12.97 | +0.23% | HKD 12.99 | HKD 12.99 | HKD 12.73 | 9.93M |
| 2026-08-10 | HKD 12.94 | -1.22% | HKD 13.10 | HKD 13.10 | HKD 12.82 | 12.67M |
| 2026-08-07 | HKD 13.10 | -1.28% | HKD 13.27 | HKD 13.36 | HKD 13.05 | 9.47M |
| 2026-08-06 | HKD 13.27 | -0.52% | HKD 13.34 | HKD 13.37 | HKD 13.15 | 10.68M |
| 2026-08-05 | HKD 13.34 | -0.15% | HKD 13.31 | HKD 13.40 | HKD 13.15 | 10.34M |
| 2026-08-04 | HKD 13.36 | -0.74% | HKD 13.40 | HKD 13.58 | HKD 13.30 | 12.32M |
| 2026-08-03 | HKD 13.46 | +1.43% | HKD 13.27 | HKD 13.46 | HKD 13.07 | 10.02M |
| 2026-07-31 | HKD 13.27 | -1.70% | HKD 13.20 | HKD 13.30 | HKD 13.03 | 18.60M |
| 2026-07-30 | HKD 13.50 | +4.98% | HKD 12.87 | HKD 13.50 | HKD 12.87 | 30.36M |
| 2026-07-29 | HKD 12.86 | +0.08% | HKD 12.85 | HKD 12.95 | HKD 12.79 | 14.49M |
| 2026-07-28 | HKD 12.85 | 0.00% | HKD 12.78 | HKD 12.89 | HKD 12.75 | 10.24M |
| 2026-07-27 | HKD 12.85 | -0.08% | HKD 12.86 | HKD 12.88 | HKD 12.74 | 9.48M |
| 2026-07-24 | HKD 12.86 | +0.70% | HKD 12.77 | HKD 12.89 | HKD 12.64 | 14.36M |
| 2026-07-23 | HKD 12.77 | +0.47% | HKD 12.68 | HKD 12.78 | HKD 12.52 | 16.68M |
| 2026-07-22 | HKD 12.71 | +1.92% | HKD 12.44 | HKD 12.79 | HKD 12.38 | 32.17M |
| 2026-07-21 | HKD 12.47 | +1.38% | HKD 12.32 | HKD 12.48 | HKD 12.24 | 7.84M |
| 2026-07-20 | HKD 12.30 | +0.16% | HKD 12.28 | HKD 12.32 | HKD 12.22 | 5.11M |
| 2026-07-17 | HKD 12.28 | +0.74% | HKD 12.19 | HKD 12.32 | HKD 12.18 | 8.67M |
| 2026-07-16 | HKD 12.19 | +0.74% | HKD 12.16 | HKD 12.21 | HKD 12.10 | 7.87M |
| 2026-07-15 | HKD 12.10 | +0.41% | HKD 12.05 | HKD 12.17 | HKD 12.04 | 3.20M |
| 2026-07-14 | HKD 12.05 | -0.25% | HKD 12.03 | HKD 12.12 | HKD 11.96 | 6.04M |
| 2026-07-13 | HKD 12.08 | +1.09% | HKD 11.94 | HKD 12.08 | HKD 11.93 | 7.88M |
| 2026-07-10 | HKD 11.95 | 0.00% | HKD 11.95 | HKD 12.03 | HKD 11.82 | 4.28M |
| 2026-07-09 | HKD 11.95 | +0.08% | HKD 11.94 | HKD 11.99 | HKD 11.86 | 6.00M |
| 2026-07-08 | HKD 11.94 | +0.84% | HKD 11.84 | HKD 11.94 | HKD 11.80 | 5.08M |
| 2026-07-07 | HKD 11.84 | -0.25% | HKD 11.82 | HKD 11.88 | HKD 11.70 | 5.08M |
| 2026-07-06 | HKD 11.87 | -0.34% | HKD 11.91 | HKD 11.95 | HKD 11.81 | 4.55M |
| 2026-07-03 | HKD 11.91 | +1.88% | HKD 11.69 | HKD 11.91 | HKD 11.69 | 4.63M |
| 2026-07-02 | HKD 11.69 | +0.26% | HKD 11.66 | HKD 11.80 | HKD 11.66 | 8.40M |
| 2026-06-30 | HKD 11.66 | -1.27% | HKD 11.81 | HKD 11.91 | HKD 11.66 | 7.96M |
| 2026-06-29 | HKD 11.81 | +0.94% | HKD 11.70 | HKD 11.85 | HKD 11.61 | 6.38M |
| 2026-06-26 | HKD 11.70 | 0.00% | HKD 11.65 | HKD 11.74 | HKD 11.61 | 7.02M |
| 2026-06-25 | HKD 11.70 | -0.85% | HKD 11.80 | HKD 11.80 | HKD 11.68 | 6.51M |
| 2026-06-24 | HKD 11.80 | +1.72% | HKD 11.68 | HKD 11.80 | HKD 11.51 | 6.10M |
| 2026-06-23 | HKD 11.60 | -1.11% | HKD 11.73 | HKD 11.81 | HKD 11.51 | 11.01M |
| 2026-06-22 | HKD 11.73 | -2.09% | HKD 11.92 | HKD 11.98 | HKD 11.61 | 9.65M |
| 2026-06-18 | HKD 11.98 | +0.08% | HKD 11.90 | HKD 12.00 | HKD 11.85 | 12.27M |
| 2026-06-17 | HKD 11.97 | -0.42% | HKD 12.00 | HKD 12.03 | HKD 11.84 | 4.89M |
| 2026-06-16 | HKD 12.02 | 0.00% | HKD 12.05 | HKD 12.05 | HKD 11.79 | 7.53M |
| 2026-06-15 | HKD 12.02 | -0.50% | HKD 12.10 | HKD 12.25 | HKD 11.93 | 7.06M |
| 2026-06-12 | HKD 12.08 | +1.51% | HKD 11.90 | HKD 12.08 | HKD 11.90 | 6.06M |
| 2026-06-11 | HKD 11.90 | +0.34% | HKD 11.90 | HKD 11.97 | HKD 11.81 | 8.39M |
| 2026-06-10 | HKD 11.86 | +0.34% | HKD 11.82 | HKD 11.90 | HKD 11.73 | 9.40M |
| 2026-06-09 | HKD 11.82 | -0.92% | HKD 11.95 | HKD 11.96 | HKD 11.78 | 10.00M |
| 2026-06-08 | HKD 11.93 | -0.33% | HKD 11.85 | HKD 11.95 | HKD 11.80 | 7.67M |
| 2026-06-05 | HKD 11.97 | -0.91% | HKD 12.09 | HKD 12.11 | HKD 11.90 | 8.64M |
| 2026-06-04 | HKD 12.08 | -0.66% | HKD 12.11 | HKD 12.23 | HKD 12.04 | 4.36M |
| 2026-06-03 | HKD 12.16 | +0.08% | HKD 12.15 | HKD 12.32 | HKD 12.10 | 9.33M |
| 2026-06-02 | HKD 12.15 | -0.74% | HKD 12.25 | HKD 12.36 | HKD 12.13 | 5.26M |
| 2026-06-01 | HKD 12.24 | +1.16% | HKD 12.05 | HKD 12.30 | HKD 12.05 | 7.81M |
| 2026-05-29 | HKD 12.10 | +1.51% | HKD 11.92 | HKD 12.12 | HKD 11.86 | 55.00M |
| 2026-05-28 | HKD 11.92 | -0.33% | HKD 11.95 | HKD 11.95 | HKD 11.73 | 13.91M |
| 2026-05-27 | HKD 11.96 | +0.59% | HKD 11.90 | HKD 11.96 | HKD 11.80 | 10.38M |