HKT Trust and HKT Ltd (PK) (HKTTY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -8.74909616775 | 13.83 | 13.83 | 12.6 | 290 | 13.37156142 | DR |
| 4 | 0.24 | 1.93861066236 | 12.38 | 13.83 | 11 | 411 | 12.65506083 | DR |
| 12 | 0.265 | 2.14488061514 | 12.355 | 13.86 | 11 | 728 | 12.24523443 | DR |
| 26 | -0.2 | -1.5600624025 | 12.82 | 14.34 | 11 | 730 | 12.53307545 | DR |
| 52 | 1.35 | 11.9787045253 | 11.27 | 14.34 | 10.73 | 990 | 12.03500435 | DR |
| 156 | -1.27 | -9.14326853852 | 13.89 | 14.34 | 10.01 | 1292 | 12.07928897 | DR |
| 260 | -3 | -19.2061459667 | 15.62 | 16.32 | 10.01 | 1511 | 12.50550554 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090360 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1740003960 | 12.62 | -1.21 | -8.75 | 12.6 | 12.62 | 12.6 | 330 |
| 1739917740 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 258 |
| 1739571720 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1739485320 | 13.83 | 1.42 | 11.40 | 13.83 | 13.83 | 13.83 | 283 |
| 1739398920 | 12.415 | 0.16 | 1.35 | 12.415 | 12.415 | 12.415 | 118 |
| 1739312940 | 12.25 | -1.51 | -10.97 | 12.39 | 12.39 | 12.25 | 728 |
| 1739226000 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1738966800 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1738880400 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1738794000 | 13.76 | 0.03 | 0.22 | 13.76 | 13.76 | 13.76 | 239 |
| 1738708080 | 13.73 | 1.23 | 9.84 | 13.73 | 13.73 | 13.73 | 821 |
| 1738621740 | 12.5 | 0.12 | 0.97 | 12.5 | 12.5 | 12.5 | 324 |
| 1738362480 | 12.38 | 0 | 0.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1738276080 | 12.38 | -0.07 | -0.56 | 12.38 | 12.38 | 12.38 | 265 |
| 1738189740 | 12.45 | -1.38 | -9.98 | 11.924 | 12.45 | 11.924 | 589 |
| 1738103220 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1738016820 | 13.83 | 2.83 | 25.73 | 13.83 | 13.83 | 13.83 | 227 |
| 1737757440 | 11 | -1.38 | -11.15 | 11 | 13.77 | 11 | 834 |
| 1737671220 | 12.38 | -1.45 | -10.48 | 12.38 | 12.38 | 12.38 | 327 |
| 1737584640 | 13.83 | 0.02 | 0.14 | 13.83 | 13.83 | 13.83 | 286 |
| 1737498540 | 13.81 | 1.91 | 16.02 | 12.405 | 13.81 | 12.405 | 2769 |
| 1737152880 | 11.903 | -0.38 | -3.07 | 12 | 13.15 | 11 | 1106 |
| 1737066420 | 12.28 | -0.48 | -3.76 | 12.28 | 12.28 | 12.28 | 364 |
| 1736979720 | 12.76 | 0.49 | 3.99 | 12.61 | 12.76 | 12.61 | 684 |
| 1736893200 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1736806800 | 12.27 | -0.73 | -5.61 | 12.27 | 12.27 | 12.27 | 315 |
| 1736547720 | 12.999 | 0.65 | 5.26 | 12.999 | 12.999 | 12.999 | 1492 |
| 1736375160 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1736288760 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1736202360 | 12.35 | -0.06 | -0.48 | 12.35 | 12.35 | 12.35 | 152 |
| 1735943100 | 12.41 | 0 | 0.00 | 12.41 | 12.41 | 12.41 | 0 |
| 1735856700 | 12.41 | 0.02 | 0.16 | 12.41 | 12.41 | 12.41 | 248 |
| 1735684140 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1735597740 | 12.39 | 0.02 | 0.16 | 12.39 | 12.39 | 12.39 | 311 |
| 1735338000 | 12.37 | 0.08 | 0.65 | 12.37 | 12.37 | 12.37 | 732 |
| 1735252020 | 12.29 | 1.29 | 11.73 | 12.38 | 12.38 | 12.29 | 260 |
| 1735078800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1734992400 | 11 | 0 | 0.00 | 12.27 | 12.27 | 11 | 1167 |
| 1734733200 | 11 | -0.01 | -0.09 | 11.75 | 12.265 | 11 | 1071 |
| 1734646800 | 11.01 | 0.01 | 0.09 | 12.335 | 12.335 | 11.01 | 3404 |
| 1734560940 | 11 | 0 | 0.00 | 12.37 | 12.37 | 11 | 3325 |
| 1734474360 | 11 | -0.01 | -0.09 | 12.33 | 12.33 | 11 | 473 |
| 1734388140 | 11.01 | -2.83 | -20.45 | 11.01 | 11.01 | 11.01 | 217 |
| 1734128940 | 13.84 | 1.48 | 11.97 | 12.43 | 13.84 | 12.43 | 309 |
| 1734042480 | 12.36 | -1.5 | -10.82 | 12.36 | 12.36 | 12.36 | 377 |
| 1733955900 | 13.86 | 1.46 | 11.77 | 12.43 | 13.86 | 12.43 | 407 |
| 1733869200 | 12.4 | -0.17 | -1.35 | 12.4 | 12.4 | 12.4 | 502 |
| 1733782800 | 12.57 | 0.14 | 1.13 | 12.75 | 12.755 | 12.57 | 1957 |
| 1733523600 | 12.43 | -1.4 | -10.12 | 12.43 | 12.43 | 12.43 | 159 |
| 1733437500 | 13.83 | 0.43 | 3.21 | 12.415 | 13.83 | 12.415 | 857 |
| 1733351100 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1733264700 | 13.4 | 1.05 | 8.50 | 13.4 | 13.4 | 13.4 | 294 |
| 1733178180 | 12.35 | -0.84 | -6.37 | 12.355 | 12.355 | 12.35 | 537 |
| 1732919340 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1732746540 | 13.19 | 0.05 | 0.38 | 13.19 | 13.19 | 13.19 | 902 |
| 1732660140 | 13.14 | 1.01 | 8.33 | 13.14 | 13.14 | 13.14 | 181 |
| 1732573560 | 12.13 | -0.96 | -7.33 | 12.13 | 12.13 | 12.13 | 658 |
| 1732314000 | 13.09 | 0.83 | 6.77 | 13.09 | 13.09 | 13.09 | 220 |
| 1732227900 | 12.26 | 1.2 | 10.85 | 12.26 | 12.26 | 12.26 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
