HKEX · 6823 · stock
HKT Trust and HKT Limited (6823) stock price history
Every HKEX trading session of HKT Trust and HKT Limited from Jan 22, 2003 to Nov 12, 2026: 5,826 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6823 adjusted close, 2003 to 2026
- HK$13.14
- All time high, 2026
- HK$13.21
- 52 week high, HK$10.72 low
- 5,826
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
6823 key facts
- HKT Trust and HKT Limited (6823) closed at HK$12.22 on Nov 12, 2026 on HKEX.
- 6823's all time high close is HK$13.14, set on Jul 30, 2026; its all time low close is HK$0.0928 on Dec 18, 2009.
- 6823's 52 week range is HK$10.72 to HK$13.21.
- 6823 returned +8.6% over the year to Nov 12, 2026 and +64.9% over five years.
- Over ten years 6823 returned +145%, +9.4% a year compounded.
- 6823's deepest drawdown was -72.4% from Jan 22, 2003 to Dec 18, 2009.
- DataCedar holds 5,826 daily sessions of 6823 history from Jan 22, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6823 price chart, 2003 to 2026
6823 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -2.5% |
| 6 months | +3.5% |
| Year to date | +13.5% |
| 1 year | +8.6% |
| 3 years | +87.5% |
| 5 years | +64.9% |
| 10 years | +144.9% |
| Since Jan 22, 2003 | +3,530% |
| Compound annual growth, 23.8 years | +16.3% |
6823 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$13.14 on Jul 30, 2026
- All time low close
- HK$0.0928 on Dec 18, 2009
- 52 week high
- HK$13.21 on Aug 4, 2026
- 52 week low
- HK$10.72 on Jan 23, 2026
- Deepest drawdown
- -72.4% from Jan 22, 2003 to Dec 18, 2009, recovered Nov 29, 2011
- Best single session
- +1,153% on Nov 29, 2011
- Worst single session
- -39.6% on May 7, 2009
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 36.3×
- Best calendar year
- 2011, +930%
- Worst calendar year
- 2009, -49%
6823 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 22, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$10.77 | HK$13.21 | HK$10.72 | HK$12.22 | +13.4% | 1.8B | 209 |
| 2025 | HK$8.36 | HK$11.80 | HK$8.30 | HK$10.77 | +28.0% | 1.9B | 246 |
| 2024 | HK$7.52 | HK$9.19 | HK$6.92 | HK$8.42 | +12.2% | 1.8B | 245 |
| 2023 | HK$7.12 | HK$8.09 | HK$6.36 | HK$7.50 | +5.5% | 1.3B | 243 |
| 2022 | HK$7.29 | HK$8.08 | HK$6.25 | HK$7.10 | -2.3% | 1.5B | 238 |
| 2021 | HK$6.54 | HK$7.50 | HK$6.37 | HK$7.27 | +10.8% | 1.5B | 238 |
| 2020 | HK$6.94 | HK$7.90 | HK$5.76 | HK$6.57 | -2.5% | 2.3B | 241 |
| 2019 | HK$6.51 | HK$7.95 | HK$6.50 | HK$6.74 | +3.0% | 1.8B | 236 |
| 2018 | HK$5.41 | HK$7.02 | HK$5.09 | HK$6.54 | +20.8% | 2B | 245 |
| 2017 | HK$4.89 | HK$5.79 | HK$4.73 | HK$5.41 | +11.4% | 3.9B | 242 |
| 2016 | HK$4.85 | HK$6.23 | HK$4.47 | HK$4.86 | +1.0% | 2.2B | 246 |
| 2015 | HK$4.67 | HK$4.93 | HK$4.09 | HK$4.81 | +3.0% | 1.9B | 246 |
| 2014 | HK$3.26 | HK$4.94 | HK$2.99 | HK$4.68 | +43.5% | 1.7B | 246 |
| 2013 | HK$3.03 | HK$3.81 | HK$2.64 | HK$3.26 | +6.9% | 1.8B | 244 |
| 2012 | HK$1.79 | HK$3.20 | HK$1.75 | HK$3.05 | +71.8% | 2.4B | 246 |
| 2011 | HK$0.1723 | HK$1.78 | HK$0.1270 | HK$1.77 | +930.4% | 4.4B | 246 |
| 2010 | HK$0.0953 | HK$0.1757 | HK$0.0938 | HK$0.1721 | +82.5% | 4.1B | 248 |
| 2009 | HK$0.1882 | HK$0.2116 | HK$0.0923 | HK$0.0943 | -49.2% | 6.8B | 249 |
| 2008 | HK$0.2306 | HK$0.2595 | HK$0.1228 | HK$0.1857 | -19.6% | 4.9B | 245 |
| 2007 | HK$0.2366 | HK$0.2624 | HK$0.2240 | HK$0.2310 | -2.4% | 4.2B | 243 |
| 2006 | HK$0.2396 | HK$0.2905 | HK$0.2268 | HK$0.2366 | -2.8% | 4.9B | 242 |
| 2005 | HK$0.2463 | HK$0.2728 | HK$0.2033 | HK$0.2434 | -1.3% | 3.7B | 241 |
| 2004 | HK$0.2530 | HK$0.3304 | HK$0.2277 | HK$0.2465 | -2.6% | 7.1B | 258 |
| 2003 | HK$0.3441 | HK$0.3441 | HK$0.2032 | HK$0.2530 | n/a | 7.9B | 243 |
6823 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$12.22 | +0.6% |
| October 2026 | HK$12.15 | +0.4% |
| September 2026 | HK$12.10 | -0.9% |
| August 2026 | HK$12.21 | -5.4% |
| July 2026 | HK$12.91 | +13.8% |
| June 2026 | HK$11.34 | -3.6% |
| May 2026 | HK$11.77 | -0.9% |
| April 2026 | HK$11.88 | +3.8% |
| March 2026 | HK$11.44 | -1.0% |
| February 2026 | HK$11.55 | +5.5% |
| January 2026 | HK$10.95 | +1.7% |
| December 2025 | HK$10.77 | -3.3% |
About the 6823 data
Daily bars. 5,826 sessions from Jan 22, 2003 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6823/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6818 China Everbright Bank Company Limited
- 6820 FriendTimes Inc.
- 6821 Asymchem Laboratories (Tianjin) Co., Ltd.
- 6822 King's Flair International (Holdings) Limited
- 6826 Shanghai Haohai Biological Technology Co., Ltd.
- 6828 Beijing Gas Blue Sky Holdings Limited
- 6829 Dragon Rise Group Holdings Limited
- 6830 Huazhong In-Vehicle Holdings Company Limited
Common questions
6823 share price history
