Skip to content
HKSE stocks: 259Advancing: 197Declining: 56Currency: HKD
Open Tradzy

HKT Trust and HKT Limited (6823) Price History

Daily open, high, low, close and volume for HKT Trust and HKT Limited (6823) from 2025-10-21 to 2026-10-21, newest first.

‹ 6823 price and chart
DateOpenHighLowCloseVolume
2026-10-21HKD 12.10HKD 12.14HKD 11.97HKD 12.024,514,907
2026-10-20HKD 12.08HKD 12.13HKD 12.07HKD 12.133,226,508
2026-10-16HKD 12.26HKD 12.26HKD 12.06HKD 12.079,489,159
2026-10-15HKD 11.95HKD 12.25HKD 11.95HKD 12.2310,423,914
2026-10-14HKD 11.95HKD 12.06HKD 11.93HKD 11.958,774,695
2026-10-13HKD 11.97HKD 12.03HKD 11.86HKD 12.036,661,694
2026-10-12HKD 11.96HKD 12.05HKD 11.92HKD 11.973,177,305
2026-10-09HKD 11.85HKD 12.10HKD 11.85HKD 11.968,249,156
2026-10-08HKD 11.94HKD 11.98HKD 11.85HKD 11.855,860,049
2026-10-07HKD 11.90HKD 12.00HKD 11.85HKD 11.933,938,561
2026-10-06HKD 12.03HKD 12.06HKD 11.90HKD 11.907,459,571
2026-10-05HKD 12.00HKD 12.22HKD 11.83HKD 11.958,743,128
2026-10-02HKD 12.08HKD 12.10HKD 11.89HKD 11.9713,860,322
2026-09-30HKD 12.21HKD 12.23HKD 12.08HKD 12.1013,536,789
2026-09-29HKD 12.19HKD 12.22HKD 12.16HKD 12.185,524,091
2026-09-28HKD 12.25HKD 12.25HKD 12.18HKD 12.184,694,723
2026-09-25HKD 12.30HKD 12.31HKD 12.16HKD 12.256,274,160
2026-09-24HKD 12.40HKD 12.43HKD 12.24HKD 12.297,755,907
2026-09-23HKD 12.52HKD 12.58HKD 12.40HKD 12.423,713,571
2026-09-22HKD 12.47HKD 12.68HKD 12.47HKD 12.526,083,485
2026-09-21HKD 12.45HKD 12.50HKD 12.42HKD 12.472,762,914
2026-09-18HKD 12.45HKD 12.49HKD 12.45HKD 12.457,309,627
2026-09-17HKD 12.52HKD 12.52HKD 12.38HKD 12.453,730,985
2026-09-16HKD 12.41HKD 12.52HKD 12.38HKD 12.404,125,103
2026-09-15HKD 12.40HKD 12.57HKD 12.40HKD 12.416,068,473
2026-09-14HKD 12.32HKD 12.40HKD 12.30HKD 12.375,430,552
2026-09-11HKD 12.34HKD 12.41HKD 12.25HKD 12.323,850,356
2026-09-10HKD 12.39HKD 12.44HKD 12.31HKD 12.344,509,884
2026-09-09HKD 12.40HKD 12.43HKD 12.33HKD 12.395,936,315
2026-09-08HKD 12.44HKD 12.44HKD 12.33HKD 12.404,748,833
2026-09-07HKD 12.32HKD 12.40HKD 12.26HKD 12.395,005,759
2026-09-04HKD 12.22HKD 12.35HKD 12.18HKD 12.326,631,684
2026-09-03HKD 12.20HKD 12.23HKD 12.12HKD 12.155,131,989
2026-09-02HKD 12.12HKD 12.24HKD 12.08HKD 12.238,040,224
2026-09-01HKD 12.21HKD 12.21HKD 12.09HKD 12.166,619,699
2026-08-31HKD 12.30HKD 12.33HKD 12.14HKD 12.2111,334,769
2026-08-28HKD 12.26HKD 12.42HKD 12.17HKD 12.307,760,333
2026-08-27HKD 12.25HKD 12.26HKD 12.17HKD 12.175,466,179
2026-08-26HKD 12.12HKD 12.26HKD 12.12HKD 12.255,812,873
2026-08-25HKD 12.23HKD 12.32HKD 12.18HKD 12.209,693,692
2026-08-24HKD 12.45HKD 12.45HKD 12.20HKD 12.217,489,737
2026-08-21HKD 12.45HKD 12.49HKD 12.31HKD 12.398,609,775
2026-08-20HKD 12.40HKD 12.58HKD 12.39HKD 12.427,411,850
2026-08-19HKD 12.42HKD 12.45HKD 12.31HKD 12.396,366,887
2026-08-18HKD 12.45HKD 12.45HKD 12.25HKD 12.264,591,611
2026-08-17HKD 12.42HKD 12.49HKD 12.36HKD 12.385,011,804
2026-08-14HKD 12.43HKD 12.52HKD 12.33HKD 12.346,532,436
2026-08-13HKD 12.54HKD 12.60HKD 12.33HKD 12.437,491,038
2026-08-12HKD 13.02HKD 13.06HKD 12.88HKD 12.8814,195,907
2026-08-11HKD 12.99HKD 12.99HKD 12.73HKD 12.979,931,326
2026-08-10HKD 13.10HKD 13.10HKD 12.82HKD 12.9412,667,645
2026-08-07HKD 13.27HKD 13.36HKD 13.05HKD 13.109,474,733
2026-08-06HKD 13.34HKD 13.37HKD 13.15HKD 13.2710,675,482
2026-08-05HKD 13.31HKD 13.40HKD 13.15HKD 13.3410,338,515
2026-08-04HKD 13.40HKD 13.58HKD 13.30HKD 13.3612,316,032
2026-08-03HKD 13.27HKD 13.46HKD 13.07HKD 13.4610,015,187
2026-07-31HKD 13.20HKD 13.30HKD 13.03HKD 13.2718,598,971
2026-07-30HKD 12.87HKD 13.50HKD 12.87HKD 13.5030,356,564
2026-07-29HKD 12.85HKD 12.95HKD 12.79HKD 12.8614,488,530
2026-07-28HKD 12.78HKD 12.89HKD 12.75HKD 12.8510,244,571
2026-07-27HKD 12.86HKD 12.88HKD 12.74HKD 12.859,481,439
2026-07-24HKD 12.77HKD 12.89HKD 12.64HKD 12.8614,363,496
2026-07-23HKD 12.68HKD 12.78HKD 12.52HKD 12.7716,681,524
2026-07-22HKD 12.44HKD 12.79HKD 12.38HKD 12.7132,168,147
2026-07-21HKD 12.32HKD 12.48HKD 12.24HKD 12.477,839,009
2026-07-20HKD 12.28HKD 12.32HKD 12.22HKD 12.305,106,354
2026-07-17HKD 12.19HKD 12.32HKD 12.18HKD 12.288,669,645
2026-07-16HKD 12.16HKD 12.21HKD 12.10HKD 12.197,869,765
2026-07-15HKD 12.05HKD 12.17HKD 12.04HKD 12.103,197,306
2026-07-14HKD 12.03HKD 12.12HKD 11.96HKD 12.056,036,160
2026-07-13HKD 11.94HKD 12.08HKD 11.93HKD 12.087,875,324
2026-07-10HKD 11.95HKD 12.03HKD 11.82HKD 11.954,284,669
2026-07-09HKD 11.94HKD 11.99HKD 11.86HKD 11.955,996,340
2026-07-08HKD 11.84HKD 11.94HKD 11.80HKD 11.945,078,028
2026-07-07HKD 11.82HKD 11.88HKD 11.70HKD 11.845,075,867
2026-07-06HKD 11.91HKD 11.95HKD 11.81HKD 11.874,550,163
2026-07-03HKD 11.69HKD 11.91HKD 11.69HKD 11.914,631,054
2026-07-02HKD 11.66HKD 11.80HKD 11.66HKD 11.698,397,141
2026-06-30HKD 11.81HKD 11.91HKD 11.66HKD 11.667,960,111
2026-06-29HKD 11.70HKD 11.85HKD 11.61HKD 11.816,379,745
2026-06-26HKD 11.65HKD 11.74HKD 11.61HKD 11.707,019,145
2026-06-25HKD 11.80HKD 11.80HKD 11.68HKD 11.706,509,479
2026-06-24HKD 11.68HKD 11.80HKD 11.51HKD 11.806,101,940
2026-06-23HKD 11.73HKD 11.81HKD 11.51HKD 11.6011,008,380
2026-06-22HKD 11.92HKD 11.98HKD 11.61HKD 11.739,646,307
2026-06-18HKD 11.90HKD 12.00HKD 11.85HKD 11.9812,265,716
2026-06-17HKD 12.00HKD 12.03HKD 11.84HKD 11.974,890,680
2026-06-16HKD 12.05HKD 12.05HKD 11.79HKD 12.027,531,332
2026-06-15HKD 12.10HKD 12.25HKD 11.93HKD 12.027,056,110
2026-06-12HKD 11.90HKD 12.08HKD 11.90HKD 12.086,061,566
2026-06-11HKD 11.90HKD 11.97HKD 11.81HKD 11.908,393,204
2026-06-10HKD 11.82HKD 11.90HKD 11.73HKD 11.869,399,315
2026-06-09HKD 11.95HKD 11.96HKD 11.78HKD 11.829,995,286
2026-06-08HKD 11.85HKD 11.95HKD 11.80HKD 11.937,668,659
2026-06-05HKD 12.09HKD 12.11HKD 11.90HKD 11.978,639,138
2026-06-04HKD 12.11HKD 12.23HKD 12.04HKD 12.084,361,712
2026-06-03HKD 12.15HKD 12.32HKD 12.10HKD 12.169,332,220
2026-06-02HKD 12.25HKD 12.36HKD 12.13HKD 12.155,257,630
2026-06-01HKD 12.05HKD 12.30HKD 12.05HKD 12.247,813,715
2026-05-29HKD 11.92HKD 12.12HKD 11.86HKD 12.1054,996,575
2026-05-28HKD 11.95HKD 11.95HKD 11.73HKD 11.9213,906,796
2026-05-27HKD 11.90HKD 11.96HKD 11.80HKD 11.9610,376,001
2026-05-26HKD 12.20HKD 12.28HKD 11.85HKD 11.8923,091,498
2026-05-22HKD 12.57HKD 12.60HKD 12.51HKD 12.5910,137,835
2026-05-21HKD 12.71HKD 12.74HKD 12.50HKD 12.5514,720,736
2026-05-20HKD 12.62HKD 12.72HKD 12.62HKD 12.716,400,297
2026-05-19HKD 12.60HKD 12.68HKD 12.57HKD 12.605,331,789
2026-05-18HKD 12.69HKD 12.70HKD 12.52HKD 12.598,494,268
2026-05-15HKD 12.66HKD 12.75HKD 12.63HKD 12.695,803,650
2026-05-14HKD 12.65HKD 12.69HKD 12.63HKD 12.666,655,882
2026-05-13HKD 12.70HKD 12.70HKD 12.60HKD 12.655,369,326
2026-05-12HKD 12.60HKD 12.68HKD 12.59HKD 12.615,255,769
2026-05-11HKD 12.60HKD 12.67HKD 12.56HKD 12.678,270,794
2026-05-08HKD 12.59HKD 12.68HKD 12.50HKD 12.6112,119,929
2026-05-07HKD 12.53HKD 12.63HKD 12.52HKD 12.559,793,377
2026-05-06HKD 12.56HKD 12.61HKD 12.48HKD 12.605,715,738
2026-05-05HKD 12.60HKD 12.60HKD 12.44HKD 12.565,457,440
2026-05-04HKD 12.75HKD 12.76HKD 12.50HKD 12.5614,799,080
2026-04-30HKD 12.70HKD 12.71HKD 12.62HKD 12.695,981,283
2026-04-29HKD 12.60HKD 12.72HKD 12.60HKD 12.729,106,066
2026-04-28HKD 12.62HKD 12.68HKD 12.60HKD 12.613,810,146
2026-04-27HKD 12.75HKD 12.76HKD 12.51HKD 12.6212,156,325
2026-04-24HKD 12.63HKD 12.75HKD 12.63HKD 12.755,710,555
2026-04-23HKD 12.61HKD 12.68HKD 12.60HKD 12.636,290,140
2026-04-22HKD 12.61HKD 12.68HKD 12.60HKD 12.674,637,202
2026-04-21HKD 12.50HKD 12.65HKD 12.50HKD 12.627,462,623
2026-04-20HKD 12.43HKD 12.52HKD 12.43HKD 12.505,830,521
2026-04-17HKD 12.47HKD 12.53HKD 12.40HKD 12.4610,716,914
2026-04-16HKD 12.33HKD 12.55HKD 12.30HKD 12.5016,161,735
2026-04-15HKD 12.36HKD 12.37HKD 12.31HKD 12.345,939,343
2026-04-14HKD 12.44HKD 12.44HKD 12.28HKD 12.295,412,595
2026-04-13HKD 12.34HKD 12.50HKD 12.30HKD 12.347,905,084
2026-04-10HKD 12.34HKD 12.38HKD 12.26HKD 12.346,089,493
2026-04-09HKD 12.22HKD 12.32HKD 12.18HKD 12.326,595,611
2026-04-08HKD 12.29HKD 12.32HKD 12.17HKD 12.2210,714,714
2026-04-02HKD 12.30HKD 12.34HKD 12.20HKD 12.296,078,599
2026-04-01HKD 12.29HKD 12.34HKD 12.23HKD 12.297,062,166
2026-03-31HKD 12.19HKD 12.23HKD 12.08HKD 12.228,360,161
2026-03-30HKD 12.06HKD 12.21HKD 11.91HKD 12.1016,308,027
2026-03-27HKD 12.09HKD 12.18HKD 12.00HKD 12.117,390,465
2026-03-26HKD 12.11HKD 12.24HKD 12.10HKD 12.144,738,595
2026-03-25HKD 12.25HKD 12.30HKD 12.10HKD 12.1012,961,592
2026-03-24HKD 12.23HKD 12.33HKD 12.18HKD 12.2512,160,193
2026-03-23HKD 12.01HKD 12.07HKD 11.90HKD 12.0221,267,362
2026-03-20HKD 12.21HKD 12.28HKD 12.10HKD 12.1615,307,109
2026-03-19HKD 12.31HKD 12.36HKD 12.23HKD 12.258,123,303
2026-03-18HKD 12.45HKD 12.46HKD 12.30HKD 12.306,523,732
2026-03-17HKD 12.45HKD 12.48HKD 12.38HKD 12.386,808,483
2026-03-16HKD 12.30HKD 12.46HKD 12.29HKD 12.458,835,712
2026-03-13HKD 12.32HKD 12.43HKD 12.32HKD 12.369,031,953
2026-03-12HKD 12.20HKD 12.47HKD 12.20HKD 12.3210,628,658
2026-03-11HKD 12.20HKD 12.30HKD 12.18HKD 12.1910,208,197
2026-03-10HKD 12.19HKD 12.23HKD 12.06HKD 12.1810,192,020
2026-03-09HKD 12.20HKD 12.29HKD 12.07HKD 12.198,495,787
2026-03-06HKD 12.20HKD 12.28HKD 12.20HKD 12.2010,596,855
2026-03-05HKD 12.27HKD 12.37HKD 12.27HKD 12.296,869,131
2026-03-04HKD 12.28HKD 12.45HKD 12.15HKD 12.2613,815,436
2026-03-03HKD 12.39HKD 12.49HKD 12.35HKD 12.409,870,859
2026-03-02HKD 12.30HKD 12.40HKD 12.21HKD 12.3713,171,621
2026-02-27HKD 12.30HKD 12.34HKD 12.18HKD 12.3414,153,779
2026-02-26HKD 12.27HKD 12.31HKD 12.16HKD 12.2016,009,304
2026-02-25HKD 12.30HKD 12.34HKD 12.17HKD 12.247,661,154
2026-02-24HKD 12.18HKD 12.35HKD 12.12HKD 12.2711,172,519
2026-02-23HKD 12.18HKD 12.22HKD 12.15HKD 12.186,125,160
2026-02-20HKD 12.19HKD 12.19HKD 12.09HKD 12.1512,409,646
2026-02-16HKD 12.13HKD 12.13HKD 12.13HKD 12.130
2026-02-13HKD 12.08HKD 12.11HKD 11.94HKD 12.0210,113,485
2026-02-12HKD 12.09HKD 12.14HKD 12.07HKD 12.119,671,706
2026-02-11HKD 12.01HKD 12.10HKD 12.00HKD 12.079,284,748
2026-02-10HKD 11.99HKD 12.08HKD 11.94HKD 12.0017,751,419
2026-02-09HKD 11.88HKD 11.95HKD 11.82HKD 11.8915,288,100
2026-02-06HKD 11.76HKD 11.88HKD 11.76HKD 11.879,342,973
2026-02-05HKD 11.71HKD 11.82HKD 11.66HKD 11.7810,657,916
2026-02-04HKD 11.66HKD 11.85HKD 11.64HKD 11.7411,012,824
2026-02-03HKD 11.64HKD 11.74HKD 11.62HKD 11.719,898,790
2026-02-02HKD 11.70HKD 11.72HKD 11.56HKD 11.6410,939,313
2026-01-30HKD 11.70HKD 11.78HKD 11.68HKD 11.709,344,037
2026-01-29HKD 11.63HKD 11.77HKD 11.63HKD 11.697,674,722
2026-01-28HKD 11.55HKD 11.68HKD 11.55HKD 11.648,305,021
2026-01-27HKD 11.54HKD 11.62HKD 11.51HKD 11.608,209,866
2026-01-26HKD 11.48HKD 11.55HKD 11.46HKD 11.499,733,746
2026-01-23HKD 11.46HKD 11.51HKD 11.45HKD 11.456,221,190
2026-01-22HKD 11.49HKD 11.50HKD 11.45HKD 11.465,128,254
2026-01-21HKD 11.47HKD 11.50HKD 11.45HKD 11.497,932,118
2026-01-20HKD 11.52HKD 11.54HKD 11.48HKD 11.537,379,664
2026-01-19HKD 11.59HKD 11.61HKD 11.50HKD 11.522,790,125
2026-01-16HKD 11.63HKD 11.68HKD 11.57HKD 11.594,508,748
2026-01-15HKD 11.67HKD 11.69HKD 11.61HKD 11.625,415,203
2026-01-14HKD 11.65HKD 11.70HKD 11.61HKD 11.677,872,241
2026-01-13HKD 11.69HKD 11.72HKD 11.65HKD 11.675,251,283
2026-01-12HKD 11.75HKD 11.75HKD 11.67HKD 11.704,374,072
2026-01-09HKD 11.71HKD 11.77HKD 11.61HKD 11.745,111,183
2026-01-08HKD 11.79HKD 11.79HKD 11.70HKD 11.753,306,897
2026-01-07HKD 11.60HKD 11.75HKD 11.53HKD 11.755,481,653
2026-01-06HKD 11.65HKD 11.65HKD 11.50HKD 11.634,900,728
2026-01-05HKD 11.64HKD 11.70HKD 11.49HKD 11.556,984,577
2026-01-02HKD 11.51HKD 11.64HKD 11.46HKD 11.643,566,717
2025-12-31HKD 11.51HKD 11.51HKD 11.51HKD 11.510
2025-12-30HKD 11.60HKD 11.64HKD 11.50HKD 11.506,473,737
2025-12-29HKD 11.72HKD 11.81HKD 11.60HKD 11.607,661,785
2025-12-24HKD 11.81HKD 11.81HKD 11.81HKD 11.810
2025-12-23HKD 11.74HKD 11.81HKD 11.71HKD 11.813,450,494
2025-12-22HKD 11.81HKD 11.84HKD 11.68HKD 11.697,670,430
2025-12-19HKD 11.79HKD 11.85HKD 11.75HKD 11.857,664,666
2025-12-18HKD 11.70HKD 11.74HKD 11.66HKD 11.663,795,992
2025-12-17HKD 11.76HKD 11.84HKD 11.70HKD 11.704,149,484
2025-12-16HKD 11.86HKD 11.86HKD 11.75HKD 11.806,383,814
2025-12-15HKD 11.84HKD 11.84HKD 11.71HKD 11.783,285,664
2025-12-12HKD 11.79HKD 11.85HKD 11.69HKD 11.854,156,211
2025-12-11HKD 11.82HKD 11.82HKD 11.68HKD 11.754,061,414
2025-12-10HKD 11.80HKD 11.88HKD 11.65HKD 11.738,382,718
2025-12-09HKD 11.80HKD 11.89HKD 11.75HKD 11.804,683,784
2025-12-08HKD 11.80HKD 11.87HKD 11.72HKD 11.793,168,158
2025-12-05HKD 11.80HKD 11.80HKD 11.70HKD 11.727,055,478
2025-12-04HKD 11.96HKD 11.96HKD 11.80HKD 11.806,161,364
2025-12-03HKD 11.96HKD 11.96HKD 11.79HKD 11.866,587,247
2025-12-02HKD 11.97HKD 11.97HKD 11.89HKD 11.904,969,655
2025-12-01HKD 11.90HKD 11.97HKD 11.85HKD 11.933,341,429
2025-11-28HKD 11.90HKD 11.90HKD 11.83HKD 11.903,558,332
2025-11-27HKD 11.85HKD 11.92HKD 11.82HKD 11.823,016,513
2025-11-26HKD 11.71HKD 11.85HKD 11.71HKD 11.854,891,353
2025-11-25HKD 11.78HKD 11.89HKD 11.70HKD 11.707,214,429
2025-11-24HKD 11.70HKD 11.78HKD 11.66HKD 11.7213,640,741
2025-11-21HKD 11.70HKD 11.76HKD 11.60HKD 11.707,529,498
2025-11-20HKD 11.80HKD 11.81HKD 11.67HKD 11.734,738,680
2025-11-19HKD 11.79HKD 11.89HKD 11.65HKD 11.805,497,466
2025-11-18HKD 11.97HKD 11.98HKD 11.60HKD 11.799,320,131
2025-11-17HKD 11.88HKD 11.97HKD 11.86HKD 11.973,992,446
2025-11-14HKD 11.96HKD 12.00HKD 11.85HKD 11.955,133,901
2025-11-13HKD 11.99HKD 12.00HKD 11.81HKD 11.965,511,362
2025-11-12HKD 11.90HKD 12.07HKD 11.86HKD 12.028,635,465
2025-11-11HKD 11.83HKD 11.91HKD 11.76HKD 11.905,536,239
2025-11-10HKD 11.65HKD 11.85HKD 11.65HKD 11.837,925,393
2025-11-07HKD 11.55HKD 11.64HKD 11.52HKD 11.604,491,981
2025-11-06HKD 11.50HKD 11.59HKD 11.50HKD 11.562,735,418
2025-11-05HKD 11.65HKD 11.65HKD 11.47HKD 11.606,064,627
2025-11-04HKD 11.46HKD 11.49HKD 11.42HKD 11.483,901,951
2025-11-03HKD 11.43HKD 11.47HKD 11.35HKD 11.475,513,329
2025-10-31HKD 11.41HKD 11.47HKD 11.33HKD 11.339,652,969
2025-10-30HKD 11.47HKD 11.48HKD 11.38HKD 11.437,114,857
2025-10-28HKD 11.42HKD 11.44HKD 11.39HKD 11.439,139,695
2025-10-27HKD 11.41HKD 11.41HKD 11.33HKD 11.384,912,757
2025-10-24HKD 11.34HKD 11.40HKD 11.24HKD 11.386,504,167
2025-10-23HKD 11.25HKD 11.34HKD 11.20HKD 11.274,965,299
2025-10-22HKD 11.35HKD 11.35HKD 11.20HKD 11.259,002,367
2025-10-21HKD 11.43HKD 11.43HKD 11.28HKD 11.319,048,695