HKT Trust and HKT Limited (HKTTY)

Compare

12.72

0.00

(0.00%)

At close: April 8 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	12.72	12.72	12.72	12.72	12.72	900
Apr 7, 2025	12.85	13.83	12.85	13.83	13.83	4,200
Apr 4, 2025	13.83	13.83	13.83	13.83	13.83	-
Apr 3, 2025	13.83	13.83	13.83	13.83	13.83	-
Apr 2, 2025	11.89	13.83	11.89	13.83	13.83	600
Apr 1, 2025	13.83	13.83	13.83	13.83	13.83	200
Mar 31, 2025	12.70	13.83	12.70	13.83	13.83	400
Mar 28, 2025	11.51	11.51	11.51	11.51	11.51	-
Mar 27, 2025	12.67	12.67	11.51	11.51	11.51	500
Mar 26, 2025	11.50	11.50	11.50	11.50	11.50	100
Mar 25, 2025	11.03	11.03	11.03	11.03	11.03	-
Mar 24, 2025	11.03	11.03	11.03	11.03	11.03	-
Mar 21, 2025	12.43	12.43	11.03	11.03	11.03	300
Mar 20, 2025	12.44	12.44	12.44	12.44	12.44	200
Mar 19, 2025	11.48	13.83	11.48	12.26	12.26	600
Mar 18, 2025	11.41	11.41	11.41	11.41	11.41	200
Mar 17, 2025	13.83	13.83	13.83	13.83	13.83	-
Mar 14, 2025	13.83	13.83	13.83	13.83	13.83	-
Mar 13, 2025	13.83	13.83	13.83	13.83	13.83	200
Mar 12, 2025	12.75	12.75	12.75	12.75	12.75	-
Mar 11, 2025	12.75	12.75	12.75	12.75	12.75	400
Mar 10, 2025	13.55	13.55	13.55	13.55	13.55	400
Mar 7, 2025	12.64	12.64	11.44	11.44	11.44	1,000
Mar 6, 2025	12.62	12.62	12.62	12.62	12.62	2,500
Mar 5, 2025	13.83	13.83	13.83	13.83	13.83	500
Mar 4, 2025	13.83	13.83	13.83	13.83	13.83	300
Mar 3, 2025	13.83	13.83	12.09	12.09	12.09	800
Feb 28, 2025	13.83	13.83	13.83	13.83	13.83	-
Feb 27, 2025	13.83	13.83	13.83	13.83	13.83	-
Feb 26, 2025	13.83	13.83	13.83	13.83	13.83	-
Feb 25, 2025	13.83	13.83	13.83	13.83	13.83	-
Feb 24, 2025	13.83	13.83	13.83	13.83	13.83	100
Feb 21, 2025	12.62	12.62	12.62	12.62	12.62	-
Feb 20, 2025	12.62	12.62	12.62	12.62	12.62	-
Feb 19, 2025	12.60	12.62	12.60	12.62	12.62	300
Feb 18, 2025	13.83	13.83	13.83	13.83	13.83	300
Feb 14, 2025	13.83	13.83	13.83	13.83	13.83	-
Feb 13, 2025	13.83	13.83	13.83	13.83	13.83	300
Feb 12, 2025	12.41	12.41	12.41	12.41	12.41	100
Feb 11, 2025	12.39	12.39	12.25	12.25	12.25	700
Feb 10, 2025	13.76	13.76	13.76	13.76	13.76	-
Feb 7, 2025	13.76	13.76	13.76	13.76	13.76	-
Feb 6, 2025	13.76	13.76	13.76	13.76	13.76	-
Feb 5, 2025	13.76	13.76	13.76	13.76	13.76	200
Feb 4, 2025	13.73	13.73	13.73	13.73	13.73	800
Feb 3, 2025	12.50	12.50	12.50	12.50	12.50	300
Jan 31, 2025	12.38	12.38	12.38	12.38	12.38	-
Jan 30, 2025	12.38	12.38	12.38	12.38	12.38	300
Jan 29, 2025	11.92	12.45	11.92	12.45	12.45	600
Jan 28, 2025	13.83	13.83	13.83	13.83	13.83	-
Jan 27, 2025	13.83	13.83	13.83	13.83	13.83	200
Jan 24, 2025	11.00	13.77	11.00	11.00	11.00	800
Jan 23, 2025	12.38	12.38	12.38	12.38	12.38	300
Jan 22, 2025	13.83	13.83	13.83	13.83	13.83	300
Jan 21, 2025	12.40	13.81	12.40	13.81	13.81	2,800
Jan 17, 2025	12.00	13.15	11.00	11.90	11.90	1,100
Jan 16, 2025	12.28	12.28	12.28	12.28	12.28	400
Jan 15, 2025	12.61	12.76	12.61	12.76	12.76	700
Jan 14, 2025	12.27	12.27	12.27	12.27	12.27	-
Jan 13, 2025	12.27	12.27	12.27	12.27	12.27	300
Jan 10, 2025	13.00	13.00	13.00	13.00	13.00	1,500
Jan 8, 2025	12.35	12.35	12.35	12.35	12.35	-
Jan 7, 2025	12.35	12.35	12.35	12.35	12.35	-
Jan 6, 2025	12.35	12.35	12.35	12.35	12.35	200
Jan 3, 2025	12.41	12.41	12.41	12.41	12.41	-
Jan 2, 2025	12.41	12.41	12.41	12.41	12.41	200
Dec 31, 2024	12.39	12.39	12.39	12.39	12.39	-
Dec 30, 2024	12.39	12.39	12.39	12.39	12.39	300
Dec 27, 2024	12.37	12.37	12.37	12.37	12.37	700
Dec 26, 2024	12.38	12.38	12.29	12.29	12.29	300
Dec 24, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 23, 2024	12.27	12.27	11.00	11.00	11.00	1,200
Dec 20, 2024	11.75	12.27	11.00	11.00	11.00	1,100
Dec 19, 2024	12.34	12.34	11.01	11.01	11.01	3,400
Dec 18, 2024	12.37	12.37	11.00	11.00	11.00	3,300
Dec 17, 2024	12.33	12.33	11.00	11.00	11.00	500
Dec 16, 2024	11.01	11.01	11.01	11.01	11.01	200
Dec 13, 2024	12.43	13.84	12.43	13.84	13.84	300
Dec 12, 2024	12.36	12.36	12.36	12.36	12.36	400
Dec 11, 2024	12.43	13.86	12.43	13.86	13.86	400
Dec 10, 2024	12.40	12.40	12.40	12.40	12.40	500
Dec 9, 2024	12.75	12.76	12.57	12.57	12.57	2,000
Dec 6, 2024	12.43	12.43	12.43	12.43	12.43	200
Dec 5, 2024	12.41	13.83	12.41	13.83	13.83	900
Dec 4, 2024	13.40	13.40	13.40	13.40	13.40	-
Dec 3, 2024	13.40	13.40	13.40	13.40	13.40	300
Dec 2, 2024	12.35	12.35	12.35	12.35	12.35	500
Nov 29, 2024	13.19	13.19	13.19	13.19	13.19	-
Nov 27, 2024	13.19	13.19	13.19	13.19	13.19	900
Nov 26, 2024	13.14	13.14	13.14	13.14	13.14	200
Nov 25, 2024	12.13	12.13	12.13	12.13	12.13	700
Nov 22, 2024	13.09	13.09	13.09	13.09	13.09	200
Nov 21, 2024	12.26	12.26	12.26	12.26	12.26	300
Nov 20, 2024	12.06	12.06	11.06	11.06	11.06	400
Nov 19, 2024	13.09	13.09	13.09	13.09	13.09	500
Nov 18, 2024	12.38	12.38	12.38	12.38	12.38	1,000
Nov 15, 2024	12.37	12.37	12.37	12.37	12.37	400
Nov 14, 2024	12.43	12.43	12.43	12.43	12.43	1,100
Nov 13, 2024	13.48	13.48	13.48	13.48	13.48	400
Nov 12, 2024	13.68	13.68	13.68	13.68	13.68	300
Nov 11, 2024	13.49	13.49	13.49	13.49	13.49	400
Nov 8, 2024	12.24	12.29	11.22	12.26	12.26	13,800
Nov 7, 2024	12.48	12.48	12.48	12.48	12.48	300
Nov 6, 2024	11.51	11.82	11.51	11.82	11.82	1,100
Nov 5, 2024	12.54	12.54	12.54	12.54	12.54	200
Nov 4, 2024	12.47	12.47	12.47	12.47	12.47	500
Nov 1, 2024	12.38	13.37	12.38	13.37	13.37	800
Oct 31, 2024	12.37	12.37	12.37	12.37	12.37	300
Oct 30, 2024	12.39	12.39	12.39	12.39	12.39	200
Oct 29, 2024	12.59	13.61	12.59	13.61	13.61	500
Oct 28, 2024	11.46	11.46	11.46	11.46	11.46	200
Oct 25, 2024	12.52	12.52	12.52	12.52	12.52	100
Oct 24, 2024	12.52	12.53	12.52	12.53	12.53	500
Oct 23, 2024	11.84	11.84	11.84	11.84	11.84	400
Oct 22, 2024	12.23	12.59	12.23	12.59	12.59	800
Oct 21, 2024	12.56	12.56	12.56	12.56	12.56	3,100
Oct 18, 2024	12.56	12.56	12.56	12.56	12.56	100
Oct 17, 2024	11.80	11.80	11.80	11.80	11.80	200
Oct 16, 2024	12.20	13.59	12.20	13.59	13.59	1,100
Oct 15, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 14, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 11, 2024	12.90	12.90	12.90	12.90	12.90	200
Oct 10, 2024	12.77	12.77	12.77	12.77	12.77	300
Oct 9, 2024	12.37	12.37	12.37	12.37	12.37	-
Oct 8, 2024	12.37	12.37	12.37	12.37	12.37	300
Oct 7, 2024	12.65	12.65	12.65	12.65	12.65	-
Oct 4, 2024	12.65	12.65	12.65	12.65	12.65	200
Oct 3, 2024	12.66	12.66	12.66	12.66	12.66	400
Oct 2, 2024	13.78	13.78	13.78	13.78	13.78	200
Oct 1, 2024	12.41	12.51	12.41	12.51	12.51	500
Sep 30, 2024	13.79	13.79	13.20	13.20	13.20	2,700
Sep 27, 2024	13.43	13.43	13.43	13.43	13.43	-
Sep 26, 2024	13.43	13.43	13.43	13.43	13.43	300
Sep 25, 2024	13.31	13.31	13.31	13.31	13.31	200
Sep 24, 2024	13.10	13.10	13.10	13.10	13.10	-
Sep 23, 2024	13.10	13.10	13.10	13.10	13.10	300
Sep 20, 2024	13.73	13.73	13.73	13.73	13.73	-
Sep 19, 2024	13.73	13.73	13.73	13.73	13.73	700
Sep 18, 2024	12.99	12.99	12.99	12.99	12.99	200
Sep 17, 2024	13.91	13.91	13.91	13.91	13.91	-
Sep 16, 2024	13.91	13.91	13.91	13.91	13.91	300
Sep 13, 2024	12.74	12.74	12.74	12.74	12.74	-
Sep 12, 2024	12.74	12.74	12.74	12.74	12.74	-
Sep 11, 2024	12.74	12.74	12.74	12.74	12.74	200
Sep 10, 2024	13.90	13.90	13.90	13.90	13.90	-
Sep 9, 2024	13.90	13.90	13.90	13.90	13.90	300
Sep 6, 2024	12.37	12.37	12.37	12.37	12.37	-
Sep 5, 2024	12.37	12.37	12.37	12.37	12.37	200
Sep 4, 2024	14.03	14.03	14.03	14.03	14.03	200
Sep 3, 2024	13.68	13.68	13.68	13.68	13.68	100
Aug 30, 2024	14.34	14.34	14.34	14.34	14.34	100
Aug 29, 2024	12.89	12.89	12.89	12.89	12.89	300
Aug 28, 2024	13.93	13.93	13.93	13.93	13.93	3,500
Aug 27, 2024	12.75	12.75	12.75	12.75	12.75	-
Aug 26, 2024	12.75	12.75	12.75	12.75	12.75	-
Aug 23, 2024	12.75	12.75	12.75	12.75	12.75	400
Aug 22, 2024	12.65	12.65	12.65	12.65	12.65	-
Aug 21, 2024	12.65	12.65	12.65	12.65	12.65	200
Aug 20, 2024	12.82	12.82	12.82	12.82	12.82	200
Aug 19, 2024	12.66	12.66	12.66	12.66	12.66	100
Aug 16, 2024	13.15	13.15	13.15	13.15	13.15	300
Aug 15, 2024	13.28	13.28	13.28	13.28	13.28	600
Aug 14, 2024	12.11	12.11	12.11	12.11	12.11	400
Aug 13, 2024	12.70	13.00	12.46	12.46	12.46	6,100
Aug 12, 2024	0.42 Dividend
Aug 12, 2024	13.62	13.62	13.62	13.62	13.62	-
Aug 9, 2024	13.62	13.62	12.56	13.62	13.20	9,700
Aug 8, 2024	12.74	12.74	12.74	12.74	12.35	400
Aug 7, 2024	13.77	13.77	13.77	13.77	13.34	400
Aug 6, 2024	13.63	13.63	13.63	13.63	13.21	1,300
Aug 5, 2024	13.38	13.38	13.38	13.38	12.97	-
Aug 2, 2024	13.38	13.38	13.38	13.38	12.97	200
Aug 1, 2024	12.06	12.06	12.06	12.06	11.69	-
Jul 31, 2024	12.06	12.06	12.06	12.06	11.69	-
Jul 30, 2024	12.06	12.06	12.06	12.06	11.69	-
Jul 29, 2024	12.06	12.06	12.06	12.06	11.69	200
Jul 26, 2024	11.86	12.14	11.86	12.14	11.76	700
Jul 25, 2024	11.75	11.75	11.75	11.75	11.39	300
Jul 24, 2024	11.78	11.78	11.78	11.78	11.42	2,200
Jul 23, 2024	11.91	11.91	11.91	11.91	11.54	-
Jul 22, 2024	11.91	11.91	11.91	11.91	11.54	-
Jul 19, 2024	11.91	11.91	11.91	11.91	11.54	300
Jul 18, 2024	11.76	11.76	11.76	11.76	11.40	200
Jul 17, 2024	12.22	12.22	12.22	12.22	11.84	100
Jul 16, 2024	11.84	11.84	11.84	11.84	11.47	-
Jul 15, 2024	11.84	11.84	11.84	11.84	11.47	-
Jul 12, 2024	11.89	11.89	11.84	11.84	11.47	500
Jul 11, 2024	11.66	11.66	11.66	11.66	11.30	600
Jul 10, 2024	11.41	11.41	11.41	11.41	11.06	-
Jul 9, 2024	11.41	11.41	11.41	11.41	11.06	-
Jul 8, 2024	11.41	11.41	11.41	11.41	11.06	-
Jul 5, 2024	11.41	11.41	11.41	11.41	11.06	300
Jul 3, 2024	11.73	11.73	11.73	11.73	11.37	-
Jul 2, 2024	11.49	11.73	11.01	11.73	11.37	900
Jul 1, 2024	11.21	11.21	11.21	11.21	10.86	-
Jun 28, 2024	11.21	11.21	11.21	11.21	10.86	700
Jun 27, 2024	10.75	10.75	10.75	10.75	10.42	-
Jun 26, 2024	11.10	11.10	10.75	10.75	10.42	2,300
Jun 25, 2024	11.18	11.18	11.18	11.18	10.83	-
Jun 24, 2024	10.82	11.18	10.82	11.18	10.83	1,900
Jun 21, 2024	11.09	11.09	11.09	11.09	10.75	600
Jun 20, 2024	10.73	11.10	10.73	11.10	10.76	900
Jun 18, 2024	11.07	11.08	11.07	11.08	10.74	400
Jun 17, 2024	11.34	11.34	11.18	11.18	10.83	700
Jun 14, 2024	11.49	11.49	11.49	11.49	11.13	800
Jun 13, 2024	11.18	11.18	11.18	11.18	10.83	300
Jun 12, 2024	11.09	11.09	11.09	11.09	10.75	200
Jun 11, 2024	11.10	11.10	11.10	11.10	10.76	-
Jun 10, 2024	11.06	11.10	11.06	11.10	10.76	800
Jun 7, 2024	11.05	11.05	11.05	11.05	10.71	-
Jun 6, 2024	11.05	11.05	11.05	11.05	10.71	-
Jun 5, 2024	11.05	11.05	11.05	11.05	10.71	100
Jun 4, 2024	0.57 Dividend
Jun 4, 2024	10.95	11.05	10.95	11.05	10.71	1,000
Jun 3, 2024	11.71	11.71	11.71	11.71	10.79	-
May 31, 2024	11.71	11.71	11.71	11.71	10.79	-
May 30, 2024	11.71	11.71	11.71	11.71	10.79	100
May 29, 2024	11.71	11.71	11.71	11.71	10.79	200
May 28, 2024	12.04	12.04	11.90	11.90	10.97	800
May 24, 2024	12.01	12.01	12.01	12.01	11.07	300
May 23, 2024	11.99	11.99	11.99	11.99	11.05	-
May 22, 2024	11.99	11.99	11.99	11.99	11.05	-
May 21, 2024	11.99	11.99	11.99	11.99	11.05	200
May 20, 2024	11.60	11.60	11.60	11.60	10.69	-
May 17, 2024	11.60	11.60	11.60	11.60	10.69	400
May 16, 2024	11.69	11.69	11.69	11.69	10.78	-
May 15, 2024	11.69	11.69	11.69	11.69	10.78	100
May 14, 2024	11.51	11.51	11.51	11.51	10.61	-
May 13, 2024	11.51	11.51	11.51	11.51	10.61	-
May 10, 2024	11.51	11.51	11.51	11.51	10.61	300
May 9, 2024	11.44	11.44	11.44	11.44	10.55	100
May 8, 2024	11.26	11.39	11.26	11.39	10.50	500
May 7, 2024	11.19	11.19	11.19	11.19	10.31	-
May 6, 2024	11.19	11.19	11.19	11.19	10.31	-
May 3, 2024	11.00	11.42	11.00	11.19	10.31	13,100
May 2, 2024	11.14	11.14	11.14	11.14	10.27	4,100
May 1, 2024	11.22	11.22	11.14	11.14	10.27	2,700
Apr 30, 2024	10.90	11.11	10.86	11.11	10.24	3,500
Apr 29, 2024	11.13	11.13	11.02	11.02	10.16	600
Apr 26, 2024	11.69	11.69	11.69	11.69	10.78	200
Apr 25, 2024	11.49	11.49	11.49	11.49	10.59	500
Apr 24, 2024	10.87	10.87	10.87	10.87	10.02	300
Apr 23, 2024	10.90	10.90	10.90	10.90	10.05	600
Apr 22, 2024	10.95	10.95	10.95	10.95	10.09	200
Apr 19, 2024	10.94	10.94	10.94	10.94	10.09	600
Apr 18, 2024	11.18	11.18	11.18	11.18	10.31	300
Apr 17, 2024	11.68	11.68	11.32	11.32	10.44	500
Apr 16, 2024	11.12	11.34	11.12	11.34	10.45	2,300
Apr 15, 2024	11.63	11.63	11.63	11.63	10.72	5,300
Apr 12, 2024	11.19	11.37	11.19	11.37	10.48	1,000
Apr 11, 2024	11.78	11.78	11.78	11.78	10.86	700
Apr 10, 2024	11.24	11.24	11.24	11.24	10.36	200

STTFF SmarTone Telecommunications Holdings Limited

0.4996

0.00%

CTOWY China Tower Corporation Limited

11.40

-5.32%

HUTCY Hutchison Telecommunications Hong Kong Holdings Limited

1.6680

0.00%

0165.KL XOX Berhad

0.4000

-11.11%

0315.HK SMARTONE TELE

4.050

0.00%

0215.HK HUTCHTEL HK

0.940

0.00%

0762.HK CHINA UNICOM

8.500

+2.53%

0728.HK CHINA TELECOM

5.760

+1.59%

0788.HK CHINA TOWER

10.440

+1.36%

0941.HK CHINA MOBILE

79.000

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

HKT Trust and HKT Limited (HKTTY)

Related Tickers