OTC Markets OTCPK - Delayed Quote
USD
HKT Trust and HKT Limited (HKTTY)
15.58
+1.05
(+7.22%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
15.57
15.57
15.57
15.57
15.57
-
Nov 4, 2026
15.57
15.57
15.57
15.57
15.57
300
Nov 3, 2026
14.53
14.53
14.53
14.53
14.53
-
Nov 2, 2026
14.53
14.53
14.53
14.53
14.53
-
Oct 30, 2026
14.53
14.53
14.53
14.53
14.53
-
Oct 29, 2026
14.53
14.53
14.53
14.53
14.53
-
Oct 28, 2026
14.53
14.53
14.53
14.53
14.53
-
Oct 27, 2026
14.53
14.53
14.53
14.53
14.53
200
Oct 26, 2026
15.50
15.50
15.50
15.50
15.50
-
Oct 23, 2026
15.50
15.50
15.50
15.50
15.50
-
Oct 22, 2026
15.50
15.50
15.50
15.50
15.50
-
Oct 21, 2026
15.50
15.50
15.50
15.50
15.50
100
Oct 20, 2026
15.09
15.09
15.09
15.09
15.09
-
Oct 19, 2026
15.09
15.09
15.09
15.09
15.09
-
Oct 16, 2026
15.09
15.09
15.09
15.09
15.09
-
Oct 15, 2026
15.09
15.09
15.09
15.09
15.09
300
Oct 14, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 13, 2026
16.15
16.15
16.15
16.15
16.15
200
Oct 12, 2026
15.55
15.55
15.55
15.55
15.55
-
Oct 9, 2026
15.36
16.45
15.36
15.55
15.55
2,600
Oct 8, 2026
16.14
16.14
15.30
15.30
15.30
1,400
Oct 7, 2026
16.29
16.29
16.29
16.29
16.29
1,000
Oct 6, 2026
13.69
13.69
13.69
13.69
13.69
-
Oct 5, 2026
13.69
13.69
13.69
13.69
13.69
-
Oct 2, 2026
13.69
13.69
13.69
13.69
13.69
-
Oct 1, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 30, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 29, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 28, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 25, 2026
13.69
13.69
13.69
13.69
13.69
100
Sep 24, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 23, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 22, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 21, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 18, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 17, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 16, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 15, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 14, 2026
15.49
15.49
15.49
15.49
15.49
-
Sep 11, 2026
14.76
15.49
14.76
15.49
15.49
800
Sep 10, 2026
15.25
15.25
15.25
15.25
15.25
1,000
Sep 9, 2026
14.36
14.36
14.36
14.36
14.36
-
Sep 8, 2026
14.36
14.36
14.36
14.36
14.36
-
Sep 4, 2026
14.36
14.36
14.36
14.36
14.36
-
Sep 3, 2026
14.36
14.36
14.36
14.36
14.36
-
Sep 2, 2026
14.36
14.36
14.36
14.36
14.36
-
Sep 1, 2026
14.36
14.36
14.36
14.36
14.36
-
Aug 31, 2026
14.36
14.36
14.36
14.36
14.36
-
Aug 28, 2026
14.36
14.36
14.36
14.36
14.36
-
Aug 27, 2026
14.36
14.36
14.36
14.36
14.36
-
Aug 26, 2026
14.36
14.36
14.36
14.36
14.36
1,100
Aug 25, 2026
15.53
15.53
15.53
15.53
15.53
500
Aug 24, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 21, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 20, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 19, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 18, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 17, 2026
15.73
15.73
15.73
15.73
15.73
-
Aug 14, 2026
0.444
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
15.73
15.73
15.73
15.73
15.73
300
Aug 13, 2026
15.65
15.65
15.65
15.65
15.21
200
Aug 12, 2026
15.81
15.81
15.81
15.81
15.36
-
Aug 11, 2026
15.81
15.81
15.81
15.81
15.36
-
Aug 10, 2026
15.81
15.81
15.81
15.81
15.36
200
Aug 7, 2026
16.27
16.27
16.27
16.27
15.81
-
Aug 6, 2026
16.27
16.27
16.27
16.27
15.81
-
Aug 5, 2026
16.27
16.27
16.27
16.27
15.81
-
Aug 4, 2026
16.27
16.27
16.27
16.27
15.81
700
Aug 3, 2026
16.40
16.40
16.40
16.40
15.93
-
Jul 31, 2026
16.40
16.40
16.40
16.40
15.93
-
Jul 30, 2026
16.40
16.40
16.40
16.40
15.93
-
Jul 29, 2026
14.90
16.40
14.90
16.40
15.93
2,600
Jul 28, 2026
17.13
17.13
17.13
17.13
16.65
-
Jul 27, 2026
17.90
17.90
16.94
17.13
16.65
2,800
Jul 24, 2026
15.80
15.80
15.80
15.80
15.35
-
Jul 23, 2026
15.80
15.80
15.80
15.80
15.35
-
Jul 22, 2026
16.20
16.20
15.80
15.80
15.35
3,400
Jul 21, 2026
15.46
15.46
15.46
15.46
15.02
-
Jul 20, 2026
15.46
15.46
15.46
15.46
15.02
100
Jul 17, 2026
14.61
14.61
14.61
14.61
14.20
200
Jul 16, 2026
15.30
15.30
15.30
15.30
14.87
-
Jul 15, 2026
15.30
15.30
15.30
15.30
14.87
100
Jul 14, 2026
15.26
15.26
15.26
15.26
14.82
-
Jul 13, 2026
15.26
15.26
15.26
15.26
14.82
-
Jul 10, 2026
16.03
16.03
15.26
15.26
14.82
400
Jul 9, 2026
15.75
15.75
15.75
15.75
15.30
-
Jul 8, 2026
15.75
15.75
15.75
15.75
15.30
-
Jul 7, 2026
14.81
15.75
14.81
15.75
15.30
3,500
Jul 6, 2026
14.41
14.41
14.41
14.41
14.00
-
Jul 2, 2026
14.41
14.41
14.41
14.41
14.00
300
Jul 1, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 30, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 29, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 26, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 25, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 24, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 23, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 22, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 18, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 17, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 16, 2026
15.27
15.27
15.27
15.27
14.84
-
Jun 15, 2026
15.27
15.27
15.27
15.27
14.84
200
Jun 12, 2026
14.63
14.63
14.63
14.63
14.21
-
Jun 11, 2026
14.63
14.63
14.63
14.63
14.21
-
Jun 10, 2026
14.63
14.63
14.63
14.63
14.21
-
Jun 9, 2026
14.63
14.63
14.63
14.63
14.21
200
Jun 8, 2026
15.00
15.00
15.00
15.00
14.57
-
Jun 5, 2026
15.00
15.00
15.00
15.00
14.57
200
Jun 4, 2026
14.19
14.19
14.19
14.19
13.79
300
Jun 3, 2026
15.25
15.25
15.25
15.25
14.82
-
Jun 2, 2026
15.25
15.25
15.25
15.25
14.82
-
Jun 1, 2026
15.25
15.25
15.25
15.25
14.82
-
May 29, 2026
15.25
15.25
15.25
15.25
14.82
-
May 28, 2026
15.25
15.25
15.25
15.25
14.82
200
May 27, 2026
0.612
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
16.06
16.06
16.06
16.06
15.60
-
May 26, 2026
16.06
16.06
16.06
16.06
15.00
-
May 22, 2026
15.26
17.35
15.26
16.06
15.00
1,300
May 21, 2026
16.00
16.00
16.00
16.00
14.95
-
May 20, 2026
16.00
16.00
16.00
16.00
14.95
400
May 19, 2026
15.26
15.26
15.26
15.26
14.26
400
May 18, 2026
16.47
16.47
16.47
16.47
15.39
-
May 15, 2026
16.47
16.47
16.47
16.47
15.39
-
May 14, 2026
16.47
16.47
16.47
16.47
15.39
-
May 13, 2026
16.47
16.47
16.47
16.47
15.39
100
May 12, 2026
16.95
16.95
16.23
16.23
15.17
1,000
May 11, 2026
15.13
16.68
15.13
16.68
15.59
1,500
May 8, 2026
17.20
17.20
17.20
17.20
16.07
-
May 7, 2026
17.20
17.20
17.20
17.20
16.07
400
May 6, 2026
14.30
14.30
14.30
14.30
13.36
-
May 5, 2026
14.30
14.30
14.30
14.30
13.36
-
May 4, 2026
14.30
14.30
14.30
14.30
13.36
-
May 1, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 30, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 29, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 28, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 27, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 24, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 23, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 22, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 21, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 20, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 17, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 16, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 15, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 14, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 13, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 10, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 9, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 8, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 7, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 6, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 2, 2026
14.30
14.30
14.30
14.30
13.36
-
Apr 1, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 31, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 30, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 27, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 26, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 25, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 24, 2026
14.30
14.30
14.30
14.30
13.36
-
Mar 23, 2026
15.06
15.06
14.30
14.30
13.36
700
Mar 20, 2026
14.23
14.23
14.23
14.23
13.30
300
Mar 19, 2026
15.90
15.90
15.90
15.90
14.86
-
Mar 18, 2026
15.90
15.90
15.90
15.90
14.86
-
Mar 17, 2026
15.90
15.90
15.90
15.90
14.86
-
Mar 16, 2026
15.90
15.90
15.90
15.90
14.86
-
Mar 13, 2026
15.90
15.90
15.90
15.90
14.86
1,000
Mar 12, 2026
15.40
15.40
15.40
15.40
14.39
300
Mar 11, 2026
15.56
15.56
15.56
15.56
14.54
2,500
Mar 10, 2026
15.70
15.70
15.70
15.70
14.67
-
Mar 9, 2026
15.70
15.70
15.70
15.70
14.67
300
Mar 6, 2026
15.63
15.63
15.63
15.63
14.61
1,700
Mar 5, 2026
15.68
15.68
15.68
15.68
14.65
400
Mar 4, 2026
15.80
15.80
15.80
15.80
14.77
100
Mar 3, 2026
15.90
15.90
15.90
15.90
14.86
400
Mar 2, 2026
15.90
15.90
15.90
15.90
14.86
-
Feb 27, 2026
15.86
15.90
15.86
15.90
14.86
400
Feb 26, 2026
15.78
15.78
15.78
15.78
14.75
-
Feb 25, 2026
15.78
15.78
15.78
15.78
14.75
-
Feb 24, 2026
15.78
15.78
15.78
15.78
14.75
-
Feb 23, 2026
15.78
15.78
15.78
15.78
14.75
-
Feb 20, 2026
17.36
17.36
15.78
15.78
14.75
6,200
Feb 19, 2026
15.74
15.74
15.74
15.74
14.71
300
Feb 18, 2026
16.50
16.50
16.50
16.50
15.42
-
Feb 17, 2026
16.50
16.50
16.50
16.50
15.42
500
Feb 13, 2026
14.66
14.66
14.66
14.66
13.70
-
Feb 12, 2026
14.66
14.66
14.66
14.66
13.70
-
Feb 11, 2026
14.66
14.66
14.66
14.66
13.70
-
Feb 10, 2026
14.66
14.66
14.66
14.66
13.70
-
Feb 9, 2026
14.66
14.66
14.66
14.66
13.70
500
Feb 6, 2026
13.29
13.29
13.29
13.29
12.42
100
Feb 5, 2026
14.75
14.75
14.75
14.75
13.79
-
Feb 4, 2026
14.75
14.75
14.75
14.75
13.79
-
Feb 3, 2026
14.75
14.75
14.75
14.75
13.79
-
Feb 2, 2026
14.75
14.75
14.75
14.75
13.79
-
Jan 30, 2026
14.75
14.75
14.75
14.75
13.79
-
Jan 29, 2026
14.75
14.75
14.75
14.75
13.79
-
Jan 28, 2026
14.75
14.75
14.75
14.75
13.79
-
Jan 27, 2026
14.75
14.75
14.75
14.75
13.79
-
Jan 26, 2026
14.75
14.75
14.75
14.75
13.79
300
Jan 23, 2026
14.67
14.67
14.67
14.67
13.71
-
Jan 22, 2026
14.67
14.67
14.67
14.67
13.71
-
Jan 21, 2026
14.67
14.67
14.67
14.67
13.71
-
Jan 20, 2026
14.67
14.67
14.67
14.67
13.71
200
Jan 16, 2026
14.98
14.98
14.98
14.98
14.00
-
Jan 15, 2026
14.98
14.98
14.98
14.98
14.00
-
Jan 14, 2026
14.98
14.98
14.98
14.98
14.00
400
Jan 13, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 12, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 9, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 8, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 7, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 6, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 5, 2026
15.14
15.14
15.14
15.14
14.15
-
Jan 2, 2026
15.14
15.14
15.14
15.14
14.15
-
Dec 31, 2025
15.14
15.14
15.14
15.14
14.15
-
Dec 30, 2025
15.14
15.14
15.14
15.14
14.15
-
Dec 29, 2025
15.14
15.14
15.14
15.14
14.15
-
Dec 26, 2025
15.14
15.14
15.14
15.14
14.15
200
Dec 24, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 23, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 22, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 19, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 18, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 17, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 16, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 15, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 12, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 11, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 10, 2025
14.73
14.73
14.73
14.73
13.77
-
Dec 9, 2025
14.73
14.73
14.73
14.73
13.77
2,200
Dec 8, 2025
15.03
15.03
15.03
15.03
14.05
-
Dec 5, 2025
15.03
15.03
15.03
15.03
14.05
400
Dec 4, 2025
13.32
13.32
13.32
13.32
12.45
-
Dec 3, 2025
13.32
13.32
13.32
13.32
12.45
-
Dec 2, 2025
13.32
13.32
13.32
13.32
12.45
-
Dec 1, 2025
13.32
13.32
13.32
13.32
12.45
-
Nov 28, 2025
13.32
13.32
13.32
13.32
12.45
-
Nov 26, 2025
13.32
13.32
13.32
13.32
12.45
100
Nov 25, 2025
13.15
13.15
13.15
13.15
12.29
-
Nov 24, 2025
13.15
13.15
13.15
13.15
12.29
-
Nov 21, 2025
13.15
13.15
13.15
13.15
12.29
100
Nov 20, 2025
17.21
17.21
17.21
17.21
16.08
-
Nov 19, 2025
17.21
17.21
17.21
17.21
16.08
-
Nov 18, 2025
17.21
17.21
17.21
17.21
16.08
-
Nov 17, 2025
17.21
17.21
17.21
17.21
16.08
600
Nov 14, 2025
13.00
13.00
13.00
13.00
12.15
-
Nov 13, 2025
13.00
13.00
13.00
13.00
12.15
-
Nov 12, 2025
13.00
13.00
13.00
13.00
12.15
-
Nov 11, 2025
13.00
13.00
13.00
13.00
12.15
-
Nov 10, 2025
13.00
13.00
13.00
13.00
12.15
-
Nov 7, 2025
13.00
13.00
13.00
13.00
12.15
200
Nov 6, 2025
14.99
14.99
13.51
13.51
12.63
1,900
