HKT Trust (6823.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 13.27 | 13.36 | 13.05 | 13.10 | -1.28% | 9,474,733 |
| 2026-08-06 | 13.34 | 13.37 | 13.15 | 13.27 | -0.52% | 10,675,482 |
| 2026-08-05 | 13.31 | 13.40 | 13.15 | 13.34 | -0.15% | 10,338,515 |
| 2026-08-04 | 13.40 | 13.58 | 13.30 | 13.36 | -0.74% | 12,316,032 |
| 2026-08-03 | 13.27 | 13.46 | 13.07 | 13.46 | +1.43% | 10,015,187 |
| 2026-07-31 | 13.20 | 13.30 | 13.03 | 13.27 | -1.70% | 18,598,973 |
| 2026-07-30 | 12.87 | 13.50 | 12.87 | 13.50 | +4.98% | 30,356,564 |
| 2026-07-29 | 12.85 | 12.95 | 12.79 | 12.86 | +0.08% | 14,488,530 |
| 2026-07-28 | 12.78 | 12.89 | 12.75 | 12.85 | +0.00% | 10,244,571 |
| 2026-07-27 | 12.86 | 12.88 | 12.74 | 12.85 | -0.08% | 9,481,439 |
| 2026-07-24 | 12.77 | 12.89 | 12.64 | 12.86 | +0.70% | 14,363,496 |
| 2026-07-23 | 12.68 | 12.78 | 12.52 | 12.77 | +0.47% | 16,681,523 |
| 2026-07-22 | 12.44 | 12.79 | 12.38 | 12.71 | +1.92% | 32,168,148 |
| 2026-07-21 | 12.32 | 12.48 | 12.24 | 12.47 | +1.38% | 7,839,009 |
| 2026-07-20 | 12.28 | 12.32 | 12.22 | 12.30 | +0.16% | 5,106,354 |
| 2026-07-17 | 12.19 | 12.32 | 12.18 | 12.28 | +0.74% | 8,669,645 |
| 2026-07-16 | 12.16 | 12.21 | 12.10 | 12.19 | +0.74% | 7,869,765 |
| 2026-07-15 | 12.05 | 12.17 | 12.04 | 12.10 | +0.41% | 3,197,306 |
| 2026-07-14 | 12.03 | 12.12 | 11.96 | 12.05 | -0.25% | 6,036,160 |
| 2026-07-13 | 11.94 | 12.08 | 11.93 | 12.08 | +1.09% | 7,875,324 |
| 2026-07-10 | 11.95 | 12.03 | 11.82 | 11.95 | +0.00% | 4,284,669 |
| 2026-07-09 | 11.94 | 11.99 | 11.86 | 11.95 | +0.08% | 5,996,340 |
| 2026-07-08 | 11.84 | 11.94 | 11.80 | 11.94 | +0.84% | 5,078,028 |
| 2026-07-07 | 11.82 | 11.88 | 11.70 | 11.84 | -0.25% | 5,075,867 |
| 2026-07-06 | 11.91 | 11.95 | 11.81 | 11.87 | -0.34% | 4,550,163 |
| 2026-07-03 | 11.69 | 11.91 | 11.69 | 11.91 | +1.88% | 4,631,054 |
| 2026-07-02 | 11.66 | 11.80 | 11.66 | 11.69 | +0.26% | 8,397,141 |
| 2026-06-30 | 11.81 | 11.91 | 11.66 | 11.66 | -1.27% | 7,960,111 |
| 2026-06-29 | 11.70 | 11.85 | 11.61 | 11.81 | +0.94% | 6,379,745 |
| 2026-06-26 | 11.65 | 11.74 | 11.61 | 11.70 | +0.00% | 7,019,145 |
| 2026-06-25 | 11.80 | 11.80 | 11.68 | 11.70 | -0.85% | 6,509,479 |
| 2026-06-24 | 11.68 | 11.80 | 11.51 | 11.80 | +1.72% | 6,101,940 |
| 2026-06-23 | 11.73 | 11.81 | 11.51 | 11.60 | -1.11% | 11,008,380 |
| 2026-06-22 | 11.92 | 11.98 | 11.61 | 11.73 | -2.09% | 9,646,307 |
| 2026-06-18 | 11.90 | 12.00 | 11.85 | 11.98 | +0.08% | 12,265,710 |
| 2026-06-17 | 12.00 | 12.03 | 11.84 | 11.97 | -0.42% | 4,890,680 |
| 2026-06-16 | 12.05 | 12.05 | 11.79 | 12.02 | +0.00% | 7,531,332 |
| 2026-06-15 | 12.10 | 12.25 | 11.93 | 12.02 | -0.50% | 7,056,110 |
| 2026-06-12 | 11.90 | 12.08 | 11.90 | 12.08 | +1.51% | 6,061,566 |
| 2026-06-11 | 11.90 | 11.97 | 11.81 | 11.90 | +0.34% | 8,393,204 |
| 2026-06-10 | 11.82 | 11.90 | 11.73 | 11.86 | +0.34% | 9,399,315 |
| 2026-06-09 | 11.95 | 11.96 | 11.78 | 11.82 | -0.92% | 9,995,286 |
| 2026-06-08 | 11.85 | 11.95 | 11.80 | 11.93 | -0.33% | 7,668,659 |
| 2026-06-05 | 12.09 | 12.11 | 11.90 | 11.97 | -0.91% | 8,639,138 |
| 2026-06-04 | 12.11 | 12.23 | 12.04 | 12.08 | -0.66% | 4,361,712 |
| 2026-06-03 | 12.15 | 12.32 | 12.10 | 12.16 | +0.08% | 9,332,220 |
| 2026-06-02 | 12.25 | 12.36 | 12.13 | 12.15 | -0.74% | 5,257,630 |
| 2026-06-01 | 12.05 | 12.30 | 12.05 | 12.24 | +1.16% | 7,813,715 |
| 2026-05-29 | 11.92 | 12.12 | 11.86 | 12.10 | +1.51% | 54,996,566 |
| 2026-05-28 | 11.95 | 11.95 | 11.73 | 11.92 | -0.33% | 13,906,790 |
| 2026-05-27 | 11.90 | 11.96 | 11.80 | 11.96 | +0.59% | 10,376,000 |
| 2026-05-26 | 12.20 | 12.28 | 11.85 | 11.89 | -5.56% | 23,091,490 |
| 2026-05-22 | 12.57 | 12.60 | 12.51 | 12.59 | +0.32% | 10,137,830 |
| 2026-05-21 | 12.71 | 12.74 | 12.50 | 12.55 | -1.26% | 14,720,730 |
| 2026-05-20 | 12.62 | 12.72 | 12.62 | 12.71 | +0.87% | 6,400,297 |
| 2026-05-19 | 12.60 | 12.68 | 12.57 | 12.60 | +0.08% | 5,331,789 |
| 2026-05-18 | 12.69 | 12.70 | 12.52 | 12.59 | -0.79% | 8,494,268 |
| 2026-05-15 | 12.66 | 12.75 | 12.63 | 12.69 | +0.24% | 5,803,650 |
| 2026-05-14 | 12.65 | 12.69 | 12.63 | 12.66 | +0.08% | 6,655,882 |
| 2026-05-13 | 12.70 | 12.70 | 12.60 | 12.65 | +0.32% | 5,369,326 |
| 2026-05-12 | 12.60 | 12.68 | 12.59 | 12.61 | -0.47% | 5,255,769 |
| 2026-05-11 | 12.60 | 12.67 | 12.56 | 12.67 | +0.48% | 8,270,794 |
| 2026-05-08 | 12.59 | 12.68 | 12.50 | 12.61 | +0.48% | 12,119,920 |
| 2026-05-07 | 12.53 | 12.63 | 12.52 | 12.55 | -0.40% | 9,793,377 |
| 2026-05-06 | 12.56 | 12.61 | 12.48 | 12.60 | +0.32% | 5,715,738 |
| 2026-05-05 | 12.60 | 12.60 | 12.44 | 12.56 | +0.00% | 5,457,440 |
| 2026-05-04 | 12.75 | 12.76 | 12.50 | 12.56 | -1.02% | 14,799,080 |
| 2026-04-30 | 12.70 | 12.71 | 12.62 | 12.69 | -0.24% | 5,981,283 |
| 2026-04-29 | 12.60 | 12.72 | 12.60 | 12.72 | +0.87% | 9,106,066 |
| 2026-04-28 | 12.62 | 12.68 | 12.60 | 12.61 | -0.08% | 3,810,146 |
| 2026-04-27 | 12.75 | 12.76 | 12.51 | 12.62 | -1.02% | 12,156,320 |
| 2026-04-24 | 12.63 | 12.75 | 12.63 | 12.75 | +0.95% | 5,710,555 |
| 2026-04-23 | 12.61 | 12.68 | 12.60 | 12.63 | -0.32% | 6,290,140 |
| 2026-04-22 | 12.61 | 12.68 | 12.60 | 12.67 | +0.40% | 4,637,202 |
| 2026-04-21 | 12.50 | 12.65 | 12.50 | 12.62 | +0.96% | 7,462,623 |
| 2026-04-20 | 12.43 | 12.52 | 12.43 | 12.50 | +0.32% | 5,830,521 |
| 2026-04-17 | 12.47 | 12.53 | 12.40 | 12.46 | -0.32% | 10,716,910 |
| 2026-04-16 | 12.33 | 12.55 | 12.30 | 12.50 | +1.30% | 16,161,730 |
| 2026-04-15 | 12.36 | 12.37 | 12.31 | 12.34 | +0.41% | 5,939,343 |
| 2026-04-14 | 12.44 | 12.44 | 12.28 | 12.29 | -0.41% | 5,412,595 |
| 2026-04-13 | 12.34 | 12.50 | 12.30 | 12.34 | +0.00% | 7,905,084 |
| 2026-04-10 | 12.34 | 12.38 | 12.26 | 12.34 | +0.16% | 6,089,493 |
| 2026-04-09 | 12.22 | 12.32 | 12.18 | 12.32 | +0.82% | 6,595,611 |
| 2026-04-08 | 12.29 | 12.32 | 12.17 | 12.22 | -0.57% | 10,714,710 |
| 2026-04-02 | 12.30 | 12.34 | 12.20 | 12.29 | +0.00% | 6,078,599 |
| 2026-04-01 | 12.29 | 12.34 | 12.23 | 12.29 | +0.57% | 7,062,166 |
| 2026-03-31 | 12.19 | 12.23 | 12.08 | 12.22 | +0.99% | 8,360,161 |
| 2026-03-30 | 12.06 | 12.21 | 11.91 | 12.10 | -0.08% | 16,308,020 |
| 2026-03-27 | 12.09 | 12.18 | 12.00 | 12.11 | -0.25% | 7,390,465 |
| 2026-03-26 | 12.11 | 12.24 | 12.10 | 12.14 | +0.33% | 4,738,595 |
| 2026-03-25 | 12.25 | 12.30 | 12.10 | 12.10 | -1.22% | 12,961,590 |
| 2026-03-24 | 12.23 | 12.33 | 12.18 | 12.25 | +1.91% | 12,160,190 |
| 2026-03-23 | 12.01 | 12.07 | 11.90 | 12.02 | -1.15% | 21,267,359 |
| 2026-03-20 | 12.21 | 12.28 | 12.10 | 12.16 | -0.73% | 15,307,100 |
| 2026-03-19 | 12.31 | 12.36 | 12.23 | 12.25 | -0.41% | 8,123,303 |
| 2026-03-18 | 12.45 | 12.46 | 12.30 | 12.30 | -0.65% | 6,523,732 |
| 2026-03-17 | 12.45 | 12.48 | 12.38 | 12.38 | -0.56% | 6,808,483 |
| 2026-03-16 | 12.30 | 12.46 | 12.29 | 12.45 | +0.73% | 8,835,712 |
| 2026-03-13 | 12.32 | 12.43 | 12.32 | 12.36 | +0.32% | 9,031,953 |
| 2026-03-12 | 12.20 | 12.47 | 12.20 | 12.32 | +1.07% | 10,628,650 |
| 2026-03-11 | 12.20 | 12.30 | 12.18 | 12.19 | +0.08% | 10,208,190 |
| 2026-03-10 | 12.19 | 12.23 | 12.06 | 12.18 | -0.08% | 10,192,020 |
| 2026-03-09 | 12.20 | 12.29 | 12.07 | 12.19 | -0.08% | 8,495,787 |
| 2026-03-06 | 12.20 | 12.28 | 12.20 | 12.20 | -0.73% | 10,596,850 |
| 2026-03-05 | 12.27 | 12.37 | 12.27 | 12.29 | +0.24% | 6,869,131 |
| 2026-03-04 | 12.28 | 12.45 | 12.15 | 12.26 | -1.13% | 13,815,430 |
| 2026-03-03 | 12.39 | 12.49 | 12.35 | 12.40 | +0.24% | 9,870,859 |
| 2026-03-02 | 12.30 | 12.40 | 12.21 | 12.37 | +0.24% | 13,171,620 |
| 2026-02-27 | 12.30 | 12.34 | 12.18 | 12.34 | +1.15% | 14,153,770 |
| 2026-02-26 | 12.27 | 12.31 | 12.16 | 12.20 | -0.33% | 16,009,300 |
| 2026-02-25 | 12.30 | 12.34 | 12.17 | 12.24 | -0.24% | 7,661,154 |
| 2026-02-24 | 12.18 | 12.35 | 12.12 | 12.27 | +0.74% | 11,172,510 |
| 2026-02-23 | 12.18 | 12.22 | 12.15 | 12.18 | +0.25% | 6,125,160 |
| 2026-02-20 | 12.19 | 12.19 | 12.09 | 12.15 | +0.00% | 12,409,640 |
| 2026-02-16 | 12.05 | 12.18 | 12.00 | 12.15 | +1.08% | 5,138,497 |
| 2026-02-13 | 12.08 | 12.11 | 11.94 | 12.02 | -0.74% | 10,113,480 |
| 2026-02-12 | 12.09 | 12.14 | 12.07 | 12.11 | +0.33% | 9,671,706 |
| 2026-02-11 | 12.01 | 12.10 | 12.00 | 12.07 | +0.58% | 9,284,748 |
| 2026-02-10 | 11.99 | 12.08 | 11.94 | 12.00 | +0.93% | 17,751,410 |
| 2026-02-09 | 11.88 | 11.95 | 11.82 | 11.89 | +0.17% | 15,288,100 |
| 2026-02-06 | 11.76 | 11.88 | 11.76 | 11.87 | +0.76% | 9,342,973 |
| 2026-02-05 | 11.71 | 11.82 | 11.66 | 11.78 | +0.34% | 10,657,910 |
| 2026-02-04 | 11.66 | 11.85 | 11.64 | 11.74 | +0.26% | 11,012,820 |
| 2026-02-03 | 11.64 | 11.74 | 11.62 | 11.71 | +0.60% | 9,898,790 |
| 2026-02-02 | 11.70 | 11.72 | 11.56 | 11.64 | -0.51% | 10,939,310 |
| 2026-01-30 | 11.70 | 11.78 | 11.68 | 11.70 | +0.09% | 9,344,037 |
| 2026-01-29 | 11.63 | 11.77 | 11.63 | 11.69 | +0.43% | 7,674,722 |
| 2026-01-28 | 11.55 | 11.68 | 11.55 | 11.64 | +0.34% | 8,305,021 |
| 2026-01-27 | 11.54 | 11.62 | 11.51 | 11.60 | +0.96% | 8,209,866 |
| 2026-01-26 | 11.48 | 11.55 | 11.46 | 11.49 | +0.35% | 9,733,746 |
| 2026-01-23 | 11.46 | 11.51 | 11.45 | 11.45 | -0.09% | 6,221,190 |
| 2026-01-22 | 11.49 | 11.50 | 11.45 | 11.46 | -0.26% | 5,128,254 |
| 2026-01-21 | 11.47 | 11.50 | 11.45 | 11.49 | -0.35% | 7,932,118 |
| 2026-01-20 | 11.52 | 11.54 | 11.48 | 11.53 | +0.09% | 7,379,664 |
| 2026-01-19 | 11.59 | 11.61 | 11.50 | 11.52 | -0.60% | 2,790,125 |
| 2026-01-16 | 11.63 | 11.68 | 11.57 | 11.59 | -0.26% | 4,508,748 |
| 2026-01-15 | 11.67 | 11.69 | 11.61 | 11.62 | -0.43% | 5,415,203 |
| 2026-01-14 | 11.65 | 11.70 | 11.61 | 11.67 | +0.00% | 7,872,241 |
| 2026-01-13 | 11.69 | 11.72 | 11.65 | 11.67 | -0.26% | 5,251,283 |
| 2026-01-12 | 11.75 | 11.75 | 11.67 | 11.70 | -0.34% | 4,374,072 |
| 2026-01-09 | 11.71 | 11.77 | 11.61 | 11.74 | -0.09% | 5,111,183 |
| 2026-01-08 | 11.79 | 11.79 | 11.70 | 11.75 | +0.00% | 3,306,897 |
| 2026-01-07 | 11.60 | 11.75 | 11.53 | 11.75 | +1.03% | 5,481,653 |
| 2026-01-06 | 11.65 | 11.65 | 11.50 | 11.63 | +0.69% | 4,900,728 |
| 2026-01-05 | 11.64 | 11.70 | 11.49 | 11.55 | -0.77% | 6,984,577 |
| 2026-01-02 | 11.51 | 11.64 | 11.46 | 11.64 | +1.13% | 3,566,717 |
| 2025-12-31 | 11.52 | 11.60 | 11.50 | 11.51 | +0.09% | 2,916,078 |
| 2025-12-30 | 11.60 | 11.64 | 11.50 | 11.50 | -0.86% | 6,473,737 |
| 2025-12-29 | 11.72 | 11.81 | 11.60 | 11.60 | -1.78% | 7,661,785 |
| 2025-12-24 | 11.72 | 11.81 | 11.70 | 11.81 | +0.00% | 1,594,684 |
| 2025-12-23 | 11.74 | 11.81 | 11.71 | 11.81 | +1.03% | 3,450,494 |
| 2025-12-22 | 11.81 | 11.84 | 11.68 | 11.69 | -1.35% | 7,670,430 |
| 2025-12-19 | 11.79 | 11.85 | 11.75 | 11.85 | +1.63% | 7,664,666 |
| 2025-12-18 | 11.70 | 11.74 | 11.66 | 11.66 | -0.34% | 3,795,992 |
| 2025-12-17 | 11.76 | 11.84 | 11.70 | 11.70 | -0.85% | 4,149,484 |
| 2025-12-16 | 11.86 | 11.86 | 11.75 | 11.80 | +0.17% | 6,383,814 |
| 2025-12-15 | 11.84 | 11.84 | 11.71 | 11.78 | -0.59% | 3,285,664 |
| 2025-12-12 | 11.79 | 11.85 | 11.69 | 11.85 | +0.85% | 4,156,211 |
| 2025-12-11 | 11.82 | 11.82 | 11.68 | 11.75 | +0.17% | 4,061,414 |
| 2025-12-10 | 11.80 | 11.88 | 11.65 | 11.73 | -0.59% | 8,382,718 |
| 2025-12-09 | 11.80 | 11.89 | 11.75 | 11.80 | +0.08% | 4,683,784 |
| 2025-12-08 | 11.80 | 11.87 | 11.72 | 11.79 | +0.60% | 3,168,158 |
| 2025-12-05 | 11.80 | 11.80 | 11.70 | 11.72 | -0.68% | 7,055,478 |
| 2025-12-04 | 11.96 | 11.96 | 11.80 | 11.80 | -0.51% | 6,161,364 |
| 2025-12-03 | 11.96 | 11.96 | 11.79 | 11.86 | -0.34% | 6,587,247 |
| 2025-12-02 | 11.97 | 11.97 | 11.89 | 11.90 | -0.25% | 4,969,655 |
| 2025-12-01 | 11.90 | 11.97 | 11.85 | 11.93 | +0.25% | 3,341,429 |
| 2025-11-28 | 11.90 | 11.90 | 11.83 | 11.90 | +0.68% | 3,558,332 |
| 2025-11-27 | 11.85 | 11.92 | 11.82 | 11.82 | -0.25% | 3,016,513 |
| 2025-11-26 | 11.71 | 11.85 | 11.71 | 11.85 | +1.28% | 4,891,353 |
| 2025-11-25 | 11.78 | 11.89 | 11.70 | 11.70 | -0.17% | 7,214,429 |
| 2025-11-24 | 11.70 | 11.78 | 11.66 | 11.72 | +0.17% | 13,640,740 |
| 2025-11-21 | 11.70 | 11.76 | 11.60 | 11.70 | -0.26% | 7,529,498 |
| 2025-11-20 | 11.80 | 11.81 | 11.67 | 11.73 | -0.59% | 4,738,680 |
| 2025-11-19 | 11.79 | 11.89 | 11.65 | 11.80 | +0.08% | 5,497,466 |
| 2025-11-18 | 11.97 | 11.98 | 11.60 | 11.79 | -1.50% | 9,320,131 |
| 2025-11-17 | 11.88 | 11.97 | 11.86 | 11.97 | +0.17% | 3,992,446 |
| 2025-11-14 | 11.96 | 12.00 | 11.85 | 11.95 | -0.08% | 5,133,901 |
| 2025-11-13 | 11.99 | 12.00 | 11.81 | 11.96 | -0.50% | 5,511,362 |
| 2025-11-12 | 11.90 | 12.07 | 11.86 | 12.02 | +1.01% | 8,635,465 |
| 2025-11-11 | 11.83 | 11.91 | 11.76 | 11.90 | +0.59% | 5,536,239 |
| 2025-11-10 | 11.65 | 11.85 | 11.65 | 11.83 | +1.98% | 7,925,393 |
| 2025-11-07 | 11.55 | 11.64 | 11.52 | 11.60 | +0.35% | 4,491,981 |
| 2025-11-06 | 11.50 | 11.59 | 11.50 | 11.56 | -0.34% | 2,735,418 |
| 2025-11-05 | 11.65 | 11.65 | 11.47 | 11.60 | +1.05% | 6,064,627 |
| 2025-11-04 | 11.46 | 11.49 | 11.42 | 11.48 | +0.09% | 3,901,951 |
| 2025-11-03 | 11.43 | 11.47 | 11.35 | 11.47 | +1.24% | 5,513,329 |
| 2025-10-31 | 11.41 | 11.47 | 11.33 | 11.33 | -0.87% | 9,652,969 |
| 2025-10-30 | 11.47 | 11.48 | 11.38 | 11.43 | +0.00% | 7,114,857 |
| 2025-10-28 | 11.42 | 11.44 | 11.39 | 11.43 | +0.44% | 9,139,695 |
| 2025-10-27 | 11.41 | 11.41 | 11.33 | 11.38 | +0.00% | 4,912,757 |
| 2025-10-24 | 11.34 | 11.40 | 11.24 | 11.38 | +0.98% | 6,504,167 |
| 2025-10-23 | 11.25 | 11.34 | 11.20 | 11.27 | +0.18% | 4,965,299 |
| 2025-10-22 | 11.35 | 11.35 | 11.20 | 11.25 | -0.53% | 9,002,367 |
| 2025-10-21 | 11.43 | 11.43 | 11.28 | 11.31 | -0.62% | 9,048,695 |
| 2025-10-20 | 11.34 | 11.43 | 11.27 | 11.38 | +0.35% | 10,537,920 |
| 2025-10-17 | 11.14 | 11.38 | 11.01 | 11.34 | +1.52% | 17,246,520 |
| 2025-10-16 | 11.56 | 11.70 | 10.90 | 11.17 | -4.37% | 50,433,441 |
| 2025-10-15 | 11.71 | 11.79 | 11.68 | 11.68 | -0.17% | 5,569,102 |
| 2025-10-14 | 11.70 | 11.85 | 11.69 | 11.70 | -0.17% | 4,219,072 |
| 2025-10-13 | 11.60 | 11.78 | 11.52 | 11.72 | -0.76% | 6,108,793 |
| 2025-10-10 | 11.67 | 11.82 | 11.66 | 11.81 | +0.34% | 4,654,310 |
| 2025-10-09 | 11.70 | 11.78 | 11.58 | 11.77 | +1.29% | 5,789,310 |
| 2025-10-08 | 11.60 | 11.66 | 11.50 | 11.62 | -0.34% | 5,173,422 |
| 2025-10-06 | 11.80 | 11.80 | 11.60 | 11.66 | -1.10% | 4,533,043 |
| 2025-10-03 | 11.60 | 11.79 | 11.56 | 11.79 | +1.99% | 6,712,234 |
| 2025-10-02 | 11.48 | 11.63 | 11.43 | 11.56 | +0.35% | 6,487,450 |
| 2025-09-30 | 11.35 | 11.52 | 11.35 | 11.52 | +1.23% | 6,288,525 |
| 2025-09-29 | 11.37 | 11.50 | 11.32 | 11.38 | +0.09% | 4,075,680 |
| 2025-09-26 | 11.30 | 11.43 | 11.30 | 11.37 | +0.44% | 4,800,642 |
| 2025-09-25 | 11.44 | 11.47 | 11.30 | 11.32 | -0.88% | 6,580,671 |
| 2025-09-24 | 11.60 | 11.60 | 11.42 | 11.42 | -0.78% | 6,768,883 |
| 2025-09-23 | 11.42 | 11.58 | 11.38 | 11.51 | +0.79% | 8,888,101 |
| 2025-09-22 | 11.58 | 11.60 | 11.38 | 11.42 | -0.95% | 15,052,060 |
| 2025-09-19 | 11.71 | 11.72 | 11.53 | 11.53 | -1.54% | 15,499,310 |
| 2025-09-18 | 11.75 | 11.79 | 11.60 | 11.71 | -0.34% | 10,129,810 |
| 2025-09-17 | 11.77 | 11.80 | 11.68 | 11.75 | -0.17% | 9,356,097 |
| 2025-09-16 | 11.80 | 11.86 | 11.68 | 11.77 | +0.34% | 7,752,891 |
| 2025-09-15 | 11.80 | 11.84 | 11.70 | 11.73 | -0.93% | 4,042,039 |
| 2025-09-12 | 11.88 | 11.90 | 11.78 | 11.84 | -0.50% | 4,231,801 |
| 2025-09-11 | 11.81 | 11.96 | 11.74 | 11.90 | +0.85% | 11,002,170 |
| 2025-09-10 | 11.70 | 11.83 | 11.63 | 11.80 | +1.72% | 7,709,625 |
| 2025-09-09 | 11.58 | 11.65 | 11.56 | 11.60 | +0.17% | 5,693,731 |
| 2025-09-08 | 11.65 | 11.65 | 11.55 | 11.58 | -0.60% | 7,847,808 |
| 2025-09-05 | 11.66 | 11.69 | 11.59 | 11.65 | -0.17% | 7,448,483 |
| 2025-09-04 | 11.66 | 11.70 | 11.61 | 11.67 | -0.51% | 4,069,160 |
| 2025-09-03 | 11.74 | 11.79 | 11.70 | 11.73 | -0.09% | 3,517,072 |
| 2025-09-02 | 11.80 | 11.84 | 11.71 | 11.74 | -0.51% | 3,860,720 |
| 2025-09-01 | 11.88 | 11.88 | 11.74 | 11.80 | +0.00% | 3,604,125 |
| 2025-08-29 | 11.93 | 11.97 | 11.80 | 11.80 | -0.76% | 7,892,807 |
| 2025-08-28 | 11.80 | 11.89 | 11.80 | 11.89 | +0.93% | 5,528,825 |
| 2025-08-27 | 11.64 | 11.87 | 11.63 | 11.78 | +1.03% | 10,075,080 |
| 2025-08-26 | 11.85 | 11.88 | 11.63 | 11.66 | -2.02% | 23,383,439 |
| 2025-08-25 | 12.05 | 12.14 | 11.88 | 11.90 | -1.16% | 11,312,230 |
| 2025-08-22 | 12.04 | 12.07 | 11.91 | 12.04 | +0.17% | 8,961,403 |
| 2025-08-21 | 12.00 | 12.07 | 11.99 | 12.02 | +0.08% | 5,300,129 |
| 2025-08-20 | 12.10 | 12.10 | 11.98 | 12.01 | -0.58% | 8,218,255 |
| 2025-08-19 | 12.05 | 12.18 | 11.95 | 12.08 | -0.17% | 11,982,880 |
| 2025-08-18 | 12.26 | 12.38 | 12.10 | 12.10 | -1.31% | 8,517,357 |
| 2025-08-15 | 12.60 | 12.60 | 12.18 | 12.26 | -4.44% | 13,177,960 |
| 2025-08-14 | 12.94 | 12.94 | 12.77 | 12.83 | -0.39% | 6,607,437 |
| 2025-08-13 | 12.80 | 12.88 | 12.78 | 12.88 | +0.78% | 6,847,933 |
| 2025-08-12 | 12.86 | 12.86 | 12.73 | 12.78 | -0.54% | 8,706,625 |
| 2025-08-11 | 12.87 | 12.94 | 12.83 | 12.85 | -0.16% | 5,649,214 |
| 2025-08-08 | 12.93 | 12.95 | 12.82 | 12.87 | -0.46% | 6,611,532 |
| 2025-08-07 | 12.85 | 12.94 | 12.83 | 12.93 | +1.17% | 4,838,438 |
| 2025-08-06 | 12.86 | 12.95 | 12.76 | 12.78 | -0.47% | 7,174,597 |
| 2025-08-05 | 12.62 | 12.95 | 12.62 | 12.84 | +1.10% | 10,231,580 |
| 2025-08-04 | 12.68 | 12.74 | 12.44 | 12.70 | +0.16% | 9,545,594 |
| 2025-08-01 | 12.48 | 12.76 | 12.44 | 12.68 | +2.59% | 14,206,870 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.13%). Worst month: Aug (-6.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HKT Trust's (6823.HK) latest close?
13.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6823.HK's 52-week high and low?
13.58 high and 10.90 low over the trailing 52 weeks, as of 2026-08-07.
What is HKT Trust's strongest and weakest month historically?
Historically, 6823.HK's strongest calendar month has been Jul (average +9.13%) and its weakest Aug (average -6.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.