tiprankstipranks
HKT Trust and HKT Ltd (DE:4HK)
FRANKFURT:4HK
Germany Market
4HK
HKT and HKT
RESEARCH TOOLSreports

HKT and HKT (4HK) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
1.33
1.33
1.33
1.33
1.33
+0.76%
2
<0.01
Sep 11, 2026
1.32
1.32
1.32
1.32
1.32
0.00%
0
0.00
Sep 10, 2026
1.32
1.32
1.32
1.32
1.32
0.00%
0
0.00
Sep 09, 2026
1.32
1.39
1.32
1.32
1.32
-0.75%
2,042
8.56
Sep 08, 2026
1.32
1.33
1.32
1.33
1.33
+0.83%
34
0.14
Sep 07, 2026
1.32
1.32
1.32
1.32
1.32
0.00%
170
0.72
Sep 04, 2026
1.32
1.32
1.32
1.32
1.32
+1.46%
18
0.08
Sep 03, 2026
1.30
1.30
1.30
1.30
1.30
-0.76%
34
0.14
Sep 02, 2026
1.31
1.38
1.31
1.31
1.31
+0.77%
5,473
36.75
Sep 01, 2026
1.30
1.30
1.30
1.30
1.30
-4.41%
0
0.00
Aug 31, 2026
1.31
1.37
1.30
1.36
1.36
+2.26%
3,016
29.69
Aug 28, 2026
1.30
1.33
1.30
1.33
1.33
+2.31%
18
0.18
Aug 27, 2026
1.30
1.30
1.30
1.30
1.30
0.00%
0
0.00
Aug 26, 2026
1.30
1.30
1.30
1.30
1.30
0.00%
0
0.00
Aug 25, 2026
1.30
1.30
1.30
1.30
1.30
0.00%
12
0.12
Aug 24, 2026
1.30
1.30
1.30
1.30
1.30
-0.76%
26
0.26
Aug 21, 2026
1.31
1.31
1.31
1.31
1.31
-2.24%
0
0.00
Aug 20, 2026
1.34
1.34
1.34
1.34
1.34
+1.59%
0
0.00
Aug 19, 2026
1.33
1.33
1.32
1.32
1.32
0.00%
92
0.92
Aug 18, 2026
1.32
1.32
1.32
1.32
1.32
-0.83%
0
0.00
Aug 17, 2026
1.33
1.33
1.33
1.33
1.33
0.00%
94
0.95
Aug 14, 2026
1.33
1.33
1.33
1.33
1.33
-0.75%
6
0.06
Aug 13, 2026
1.34
1.34
1.34
1.34
1.34
-1.54%
6
0.06
Aug 12, 2026
1.40
1.40
1.40
1.40
1.36
+0.74%
8
0.07
Aug 11, 2026
1.39
1.39
1.39
1.39
1.35
0.00%
0
0.00
Aug 10, 2026
1.39
1.39
1.39
1.39
1.35
-1.46%
2
0.02
Aug 07, 2026
1.42
1.42
1.41
1.41
1.37
-2.07%
14
0.13
Aug 06, 2026
1.44
1.44
1.44
1.44
1.40
0.00%
0
0.00
Aug 05, 2026
1.44
1.44
1.44
1.44
1.40
-0.71%
0
0.00
Aug 04, 2026
1.45
1.45
1.45
1.45
1.41
0.00%
0
0.00
Aug 03, 2026
1.45
1.45
1.45
1.45
1.41
+1.44%
16
0.15
Jul 31, 2026
1.43
1.43
1.43
1.43
1.39
0.00%
0
0.00
Jul 30, 2026
1.43
1.43
1.43
1.43
1.39
+1.39%
0
0.00
Jul 29, 2026
1.41
1.41
1.41
1.41
1.37
0.00%
12
0.11
Jul 28, 2026
1.41
1.41
1.41
1.41
1.37
+0.73%
0
0.00
Jul 27, 2026
1.40
1.40
1.40
1.40
1.36
0.00%
0
0.00
Jul 24, 2026
1.40
1.40
1.40
1.40
1.36
+2.18%
0
0.00
Jul 23, 2026
1.38
1.39
1.37
1.37
1.33
0.00%
4,812
151.12
Jul 22, 2026
1.39
1.39
1.37
1.37
1.33
+0.76%
8
0.25
Jul 21, 2026
1.36
1.36
1.36
1.36
1.32
+1.46%
0
0.00
Jul 20, 2026
1.34
1.34
1.34
1.34
1.30
+0.77%
4
0.13
Jul 17, 2026
1.33
1.33
1.33
1.33
1.29
+0.78%
78
2.53
Jul 16, 2026
1.32
1.32
1.32
1.32
1.28
+0.71%
0
0.00
Jul 15, 2026
1.31
1.31
1.31
1.31
1.27
0.00%
0
0.00
Jul 14, 2026
1.32
1.32
1.31
1.31
1.27
0.00%
4
0.13
Jul 13, 2026
1.31
1.31
1.31
1.31
1.27
+0.79%
0
0.00
Jul 10, 2026
1.30
1.30
1.30
1.30
1.26
+0.80%
0
0.00
Jul 09, 2026
1.29
1.29
1.29
1.29
1.25
0.00%
8
0.26
Jul 08, 2026
1.29
1.29
1.29
1.29
1.25
+0.80%
0
0.00
Jul 07, 2026
1.28
1.28
1.28
1.28
1.24
-0.80%
0
0.00
Rows:
50