HKT Trust (4HK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.47933884298 | 1.21 | 1.21 | 1.21 | 6 | 1.21 | DE |
| 4 | 0.04 | 3.33333333333 | 1.2 | 1.2458 | 1.1599999 | 295 | 1.23947197 | DE |
| 12 | 0.0896 | 7.78859527121 | 1.1504 | 1.2458 | 1.1504 | 407 | 1.1991505 | DE |
| 26 | 0.1182001 | 10.5366474003 | 1.1217999 | 1.2458 | 1.1008 | 278 | 1.18721478 | DE |
| 52 | 0.2292001 | 22.6751209611 | 1.0107999 | 1.2458 | 0.9653 | 360 | 1.13182393 | DE |
| 156 | 0.295 | 31.2169312169 | 0.945 | 1.2458 | 0.926 | 273 | 1.1139564 | DE |
| 260 | 0.295 | 31.2169312169 | 0.945 | 1.2458 | 0.926 | 273 | 1.1139564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1745526420 | 1.21 | 0.03 | 2.54 | 1.21 | 1.21 | 1.21 | 6 |
| 1745440020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1745353620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1744921620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1744835220 | 1.18 | 0.02 | 1.72 | 1.18 | 1.18 | 1.18 | 8 |
| 1744748820 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 0 |
| 1744662420 | 1.1599999 | -0.07 | -5.34 | 1.1599999 | 1.1599999 | 1.1599999 | 14 |
| 1744403220 | 1.2254 | 0 | 0.00 | 1.2254 | 1.2254 | 1.2254 | 0 |
| 1744316820 | 1.2254 | 0 | 0.00 | 1.2254 | 1.2254 | 1.2254 | 0 |
| 1744230420 | 1.2254 | 0.01 | 0.61 | 1.2254 | 1.2254 | 1.2254 | 500 |
| 1744144020 | 1.218 | 0.04 | 3.68 | 1.1676 | 1.218 | 1.1676 | 118 |
| 1744057620 | 1.1748 | -0.07 | -5.70 | 1.1748 | 1.1748 | 1.1748 | 12 |
| 1743798420 | 1.2458 | 0.05 | 4.16 | 1.2458 | 1.2458 | 1.2458 | 2500 |
| 1743712020 | 1.196 | -0.02 | -1.35 | 1.1912 | 1.196 | 1.1912 | 24 |
| 1743625620 | 1.2123999 | 0.01 | 1.19 | 1.2123999 | 1.2123999 | 1.2123999 | 16 |
| 1743539220 | 1.1982 | 0 | 0.00 | 1.1982 | 1.1982 | 1.1982 | 0 |
| 1743452820 | 1.1982 | 0.02 | 1.32 | 1.1982 | 1.1982 | 1.1982 | 10 |
| 1743197220 | 1.1826 | -0.04 | -3.05 | 1.2 | 1.2 | 1.1826 | 32 |
| 1743110820 | 1.2198 | 0.04 | 3.36 | 1.2 | 1.2198 | 1.2 | 910 |
| 1743024420 | 1.1801999 | 0 | 0.00 | 1.1923999 | 1.1923999 | 1.1801999 | 822 |
| 1742938020 | 1.1801999 | 0 | 0.00 | 1.1801999 | 1.1801999 | 1.1801999 | 0 |
| 1742851620 | 1.1801999 | 0 | 0.00 | 1.1801999 | 1.1801999 | 1.1801999 | 24 |
| 1742592420 | 1.1801999 | 0.02 | 2.08 | 1.1801999 | 1.1801999 | 1.1801999 | 14 |
| 1742506020 | 1.1561999 | -0.02 | -1.35 | 1.1561999 | 1.1561999 | 1.1561999 | 42 |
| 1742419620 | 1.172 | 0.01 | 0.70 | 1.172 | 1.172 | 1.172 | 8 |
| 1742333220 | 1.1638 | -0.03 | -2.33 | 1.1656 | 1.1692 | 1.1638 | 108 |
| 1742246820 | 1.1916 | 0 | 0.17 | 1.1901999 | 1.1916 | 1.1901999 | 12 |
| 1741987620 | 1.1896 | -0.01 | -0.87 | 1.1896 | 1.1896 | 1.1896 | 16 |
| 1741901220 | 1.2 | 0.02 | 1.39 | 1.2 | 1.2 | 1.2 | 6700 |
| 1741814820 | 1.1836 | 0.01 | 1.21 | 1.1834 | 1.1836 | 1.1724 | 44 |
| 1741728420 | 1.1694 | -0.01 | -0.68 | 1.1694 | 1.1694 | 1.1694 | 2 |
| 1741642020 | 1.1774 | 0.01 | 1.27 | 1.1604 | 1.1774 | 1.1604 | 38 |
| 1741382820 | 1.1626 | 0 | 0.02 | 1.1626 | 1.1626 | 1.1626 | 190 |
| 1741296420 | 1.1624 | -0.06 | -4.56 | 1.21 | 1.21 | 1.1624 | 56 |
| 1741210020 | 1.218 | 0 | 0.00 | 1.218 | 1.218 | 1.218 | 0 |
| 1741123620 | 1.218 | -0 | -0.33 | 1.218 | 1.218 | 1.218 | 12 |
| 1741037220 | 1.222 | 0.03 | 2.29 | 1.22 | 1.222 | 1.22 | 90 |
| 1740778020 | 1.1946 | -0.01 | -0.53 | 1.1946 | 1.1946 | 1.1946 | 4 |
| 1740691620 | 1.201 | 0.04 | 3.87 | 1.201 | 1.201 | 1.201 | 3000 |
| 1740605220 | 1.1561999 | -0.01 | -0.98 | 1.1621999 | 1.182 | 1.1561999 | 510 |
| 1740518820 | 1.1676 | 0 | 0.41 | 1.1761999 | 1.1761999 | 1.1676 | 284 |
| 1740432420 | 1.1628 | 0.01 | 0.57 | 1.2198 | 1.2198 | 1.1628 | 524 |
| 1740173220 | 1.1561999 | -0.01 | -0.79 | 1.1658 | 1.1658 | 1.1561999 | 50 |
| 1740086820 | 1.1654 | 0 | 0.00 | 1.1654 | 1.1654 | 1.1654 | 0 |
| 1740000420 | 1.1654 | -0 | -0.26 | 1.1654 | 1.1654 | 1.1654 | 4 |
| 1739914020 | 1.1684 | 0.01 | 0.60 | 1.1561999 | 1.1694 | 1.1561999 | 2064 |
| 1739827620 | 1.1614 | -0 | -0.14 | 1.159 | 1.1614 | 1.159 | 48 |
| 1739568420 | 1.163 | 0 | 0.00 | 1.163 | 1.163 | 1.163 | 0 |
| 1739482020 | 1.163 | -0 | -0.29 | 1.163 | 1.163 | 1.163 | 4 |
| 1739395620 | 1.1664 | 0 | 0.00 | 1.1726 | 1.1732 | 1.1664 | 26 |
| 1739309220 | 1.1664 | 0.01 | 0.92 | 1.1664 | 1.1664 | 1.1664 | 10 |
| 1739222820 | 1.1558 | -0 | -0.29 | 1.1558 | 1.1558 | 1.1558 | 14 |
| 1738963620 | 1.1592 | -0 | -0.29 | 1.1592 | 1.1592 | 1.1592 | 10 |
| 1738877220 | 1.1626 | 0.01 | 0.68 | 1.1746 | 1.1746 | 1.1626 | 118 |
| 1738790820 | 1.1548 | 0 | 0.10 | 1.1541999 | 1.1548 | 1.1541999 | 14 |
| 1738704420 | 1.1536 | -0.02 | -1.30 | 1.1546 | 1.1546 | 1.1536 | 10 |
| 1738618020 | 1.1688 | 0.02 | 1.60 | 1.1692 | 1.1692 | 1.1688 | 10 |
| 1738358820 | 1.1504 | 0 | 0.00 | 1.1504 | 1.1504 | 1.1504 | 92 |
| 1738272420 | 1.1504 | 0 | 0.00 | 1.1504 | 1.1504 | 1.1504 | 86 |
| 1738186020 | 1.1504 | -0 | -0.24 | 1.1504 | 1.1504 | 1.1504 | 8 |
| 1738099620 | 1.1532 | 0 | 0.00 | 1.1532 | 1.1532 | 1.1532 | 0 |
| 1738013220 | 1.1532 | -0.01 | -0.60 | 1.1501999 | 1.1532 | 1.145 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
