HTCO Historical Prices
High-Trend International Group Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
56.59
Period low
0.9000
Period change
-87.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.44 | 1.49 | 1.30 | 1.34 | -5.63% | 75,862 |
| Nov 4, 2026 | 1.42 | 1.50 | 1.34 | 1.42 | +2.90% | 115,959 |
| Nov 3, 2026 | 1.44 | 1.51 | 1.34 | 1.38 | +4.55% | 88,310 |
| Nov 2, 2026 | 1.31 | 1.40 | 1.28 | 1.32 | +0.00% | 31,336 |
| Oct 30, 2026 | 1.40 | 1.48 | 1.32 | 1.32 | -7.04% | 61,720 |
| Oct 29, 2026 | 1.39 | 1.49 | 1.30 | 1.42 | +2.90% | 81,945 |
| Oct 28, 2026 | 1.81 | 1.86 | 1.20 | 1.38 | -24.18% | 348,298 |
| Oct 27, 2026 | 1.69 | 2.05 | 1.61 | 1.82 | +14.47% | 809,763 |
| Oct 26, 2026 | 1.59 | 1.62 | 1.51 | 1.59 | +3.92% | 158,735 |
| Oct 23, 2026 | 1.21 | 1.71 | 1.16 | 1.53 | +30.77% | 3,577,388 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.08 | 1.17 | -0.85% | 1,276,229 |
| Oct 21, 2026 | 1.12 | 1.25 | 1.12 | 1.18 | +6.31% | 1,322,877 |
| Oct 20, 2026 | 1.10 | 1.17 | 1.10 | 1.11 | +0.91% | 56,283 |
| Oct 19, 2026 | 1.05 | 1.13 | 1.04 | 1.10 | +7.84% | 45,147 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.00 | 1.02 | -12.07% | 129,878 |
| Oct 15, 2026 | 1.02 | 1.16 | 0.9900 | 1.16 | +16.00% | 93,192 |
| Oct 14, 2026 | 1.23 | 1.23 | 0.9602 | 1.00 | -19.03% | 240,175 |
| Oct 13, 2026 | 1.05 | 1.30 | 1.04 | 1.24 | +16.51% | 88,163 |
| Oct 12, 2026 | 1.31 | 1.34 | 0.9000 | 1.06 | -17.83% | 197,357 |
| Oct 9, 2026 | 1.48 | 1.49 | 1.24 | 1.29 | -12.84% | 118,086 |
| Oct 8, 2026 | 1.50 | 1.51 | 1.35 | 1.48 | +0.00% | 134,136 |
| Oct 7, 2026 | 1.74 | 1.79 | 1.33 | 1.48 | -11.90% | 288,842 |
| Oct 6, 2026 | 2.17 | 2.17 | 1.63 | 1.68 | -23.11% | 202,372 |
| Oct 5, 2026 | 2.23 | 2.23 | 2.16 | 2.19 | -6.22% | 12,627 |
| Oct 2, 2026 | 2.30 | 2.33 | 2.16 | 2.33 | -1.69% | 52,758 |
| Oct 1, 2026 | 2.01 | 2.40 | 1.95 | 2.37 | +14.49% | 97,880 |
| Sep 30, 2026 | 2.22 | 2.22 | 2.06 | 2.07 | -5.91% | 23,268 |
| Sep 29, 2026 | 2.25 | 2.27 | 2.11 | 2.20 | -2.22% | 31,831 |
| Sep 28, 2026 | 2.23 | 2.28 | 2.15 | 2.25 | -1.32% | 12,175 |
| Sep 25, 2026 | 2.20 | 2.32 | 2.20 | 2.28 | -2.98% | 5,756 |
| Sep 24, 2026 | 2.30 | 2.38 | 2.19 | 2.35 | -0.42% | 41,947 |
| Sep 23, 2026 | 2.19 | 2.38 | 2.13 | 2.36 | +7.27% | 36,849 |
| Sep 22, 2026 | 2.22 | 2.22 | 2.08 | 2.20 | -0.90% | 27,611 |
| Sep 21, 2026 | 2.16 | 2.25 | 2.15 | 2.22 | +4.23% | 19,809 |
| Sep 18, 2026 | 2.10 | 2.16 | 2.06 | 2.13 | +1.43% | 12,801 |
| Sep 17, 2026 | 2.10 | 2.17 | 2.10 | 2.10 | +1.45% | 38,912 |
| Sep 16, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | +0.98% | 35,090 |
| Sep 15, 2026 | 2.12 | 2.30 | 2.00 | 2.05 | -3.30% | 303,169 |
| Sep 14, 2026 | 2.41 | 2.45 | 2.11 | 2.12 | -14.52% | 118,220 |
| Sep 11, 2026 | 2.55 | 2.55 | 2.47 | 2.48 | -3.13% | 22,126 |
| Sep 9, 2026 | 2.54 | 2.58 | 2.38 | 2.56 | +1.19% | 42,519 |
| Sep 8, 2026 | 2.58 | 2.66 | 2.43 | 2.53 | -1.56% | 40,440 |
| Sep 4, 2026 | 2.61 | 2.75 | 2.51 | 2.57 | -4.10% | 22,403 |
| Sep 3, 2026 | 2.44 | 2.70 | 2.39 | 2.68 | +11.67% | 102,536 |
| Sep 2, 2026 | 2.70 | 2.79 | 2.14 | 2.40 | -8.40% | 196,708 |
| Aug 31, 2026 | 2.54 | 2.63 | 2.40 | 2.62 | +2.75% | 44,730 |
| Aug 28, 2026 | 2.61 | 2.63 | 2.51 | 2.55 | -2.30% | 33,162 |
| Aug 27, 2026 | 2.63 | 2.67 | 2.56 | 2.61 | -0.38% | 23,441 |
| Aug 26, 2026 | 2.85 | 2.85 | 2.56 | 2.62 | -8.07% | 92,766 |
| Aug 25, 2026 | 2.85 | 2.93 | 2.84 | 2.85 | +0.18% | 13,277 |
| Aug 24, 2026 | 3.07 | 3.07 | 2.83 | 2.85 | -4.85% | 55,868 |
| Aug 21, 2026 | 2.85 | 3.07 | 2.85 | 2.99 | +5.28% | 44,563 |
| Aug 20, 2026 | 2.90 | 2.93 | 2.75 | 2.84 | -2.07% | 28,302 |
| Aug 19, 2026 | 2.88 | 2.95 | 2.88 | 2.90 | +0.35% | 28,175 |
| Aug 18, 2026 | 2.94 | 3.00 | 2.88 | 2.89 | -2.36% | 39,418 |
| Aug 17, 2026 | 2.99 | 3.02 | 2.91 | 2.96 | -0.34% | 54,969 |
| Aug 14, 2026 | 3.07 | 3.11 | 2.92 | 2.97 | -2.62% | 78,609 |
| Aug 13, 2026 | 3.12 | 3.16 | 3.01 | 3.05 | -0.33% | 58,469 |
| Aug 12, 2026 | 3.11 | 3.20 | 3.05 | 3.06 | -3.47% | 45,223 |
| Aug 11, 2026 | 3.14 | 3.24 | 3.08 | 3.17 | +1.28% | 93,234 |
| Aug 10, 2026 | 3.08 | 3.26 | 3.08 | 3.13 | -2.19% | 28,662 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.07 | 3.20 | -4.48% | 174,459 |
| Aug 6, 2026 | 3.38 | 3.42 | 3.30 | 3.35 | -2.05% | 56,303 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.35 | 3.42 | -2.56% | 58,356 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.32 | 3.51 | -2.77% | 129,478 |
| Aug 3, 2026 | 3.50 | 3.67 | 3.46 | 3.61 | +4.64% | 168,754 |
| Jul 31, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | +2.07% | 66,440 |
| Jul 30, 2026 | 3.41 | 3.57 | 3.25 | 3.38 | -0.88% | 78,069 |
| Jul 29, 2026 | 3.60 | 3.65 | 3.29 | 3.41 | -3.40% | 112,137 |
| Jul 28, 2026 | 3.40 | 3.54 | 3.16 | 3.53 | +3.82% | 106,540 |
| Jul 27, 2026 | 3.05 | 3.81 | 3.05 | 3.40 | +10.03% | 271,943 |
| Jul 24, 2026 | 3.16 | 3.16 | 2.93 | 3.09 | -1.90% | 55,288 |
| Jul 23, 2026 | 3.06 | 3.19 | 2.90 | 3.15 | +2.61% | 80,889 |
| Jul 22, 2026 | 2.99 | 3.07 | 2.82 | 3.07 | +1.66% | 128,998 |
| Jul 21, 2026 | 2.90 | 3.08 | 2.75 | 3.02 | +2.03% | 73,125 |
| Jul 20, 2026 | 3.10 | 3.10 | 2.91 | 2.96 | -0.67% | 33,931 |
| Jul 17, 2026 | 2.80 | 3.09 | 2.79 | 2.98 | +6.05% | 99,815 |
| Jul 16, 2026 | 3.01 | 3.04 | 2.78 | 2.81 | -8.17% | 103,798 |
| Jul 15, 2026 | 2.98 | 3.24 | 2.98 | 3.06 | -0.65% | 79,940 |
| Jul 14, 2026 | 3.06 | 3.10 | 2.95 | 3.08 | -0.32% | 78,139 |
| Jul 13, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | -2.83% | 92,181 |
| Jul 10, 2026 | 3.23 | 3.24 | 2.86 | 3.18 | -2.15% | 224,466 |
| Jul 9, 2026 | 3.39 | 3.50 | 3.25 | 3.25 | -5.52% | 136,111 |
| Jul 8, 2026 | 3.65 | 3.65 | 3.20 | 3.44 | -6.78% | 196,479 |
| Jul 7, 2026 | 3.75 | 3.82 | 3.54 | 3.69 | -2.12% | 68,527 |
| Jul 6, 2026 | 3.82 | 4.00 | 3.60 | 3.77 | +0.00% | 172,412 |
| Jul 2, 2026 | 4.09 | 4.11 | 3.55 | 3.77 | -8.27% | 341,733 |
| Jul 1, 2026 | 4.15 | 4.28 | 4.04 | 4.11 | -2.38% | 122,846 |
| Jun 30, 2026 | 4.02 | 4.48 | 4.02 | 4.21 | +2.68% | 310,744 |
| Jun 29, 2026 | 4.05 | 4.10 | 3.91 | 4.10 | -0.73% | 177,027 |
| Jun 26, 2026 | 4.00 | 4.18 | 4.00 | 4.13 | +1.47% | 135,976 |
| Jun 25, 2026 | 4.19 | 4.26 | 4.02 | 4.07 | -3.55% | 256,506 |
| Jun 24, 2026 | 4.16 | 4.26 | 4.06 | 4.22 | +0.96% | 159,114 |
| Jun 23, 2026 | 4.10 | 4.55 | 4.08 | 4.18 | -0.48% | 278,337 |
| Jun 22, 2026 | 4.07 | 4.29 | 4.03 | 4.20 | -1.87% | 270,157 |
| Jun 18, 2026 | 4.29 | 4.59 | 3.72 | 4.28 | +4.52% | 619,041 |
| Jun 17, 2026 | 4.31 | 4.43 | 4.06 | 4.09 | -6.29% | 470,072 |
| Jun 16, 2026 | 4.79 | 4.80 | 4.10 | 4.37 | -6.62% | 527,155 |
| Jun 15, 2026 | 4.10 | 5.40 | 4.10 | 4.68 | +17.59% | 1,409,751 |
| Jun 12, 2026 | 5.66 | 5.75 | 3.60 | 3.98 | -31.26% | 1,158,765 |
| Jun 11, 2026 | 4.63 | 5.80 | 4.54 | 5.79 | +26.14% | 1,250,687 |
| Jun 10, 2026 | 4.61 | 5.10 | 4.05 | 4.59 | +2.68% | 1,095,184 |
| Jun 9, 2026 | 3.61 | 4.60 | 3.39 | 4.47 | +33.83% | 2,275,439 |
| Jun 8, 2026 | 3.01 | 3.86 | 2.95 | 3.34 | +15.17% | 1,462,051 |
| Jun 5, 2026 | 2.96 | 3.15 | 2.72 | 2.90 | -2.36% | 705,839 |
| Jun 4, 2026 | 3.09 | 3.30 | 2.80 | 2.97 | -3.26% | 873,642 |
| Jun 3, 2026 | 3.36 | 5.50 | 2.50 | 3.07 | +5.14% | 2,745,286 |
| Jun 2, 2026 | 2.54 | 2.99 | 2.31 | 2.92 | +14.51% | 905,690 |
| Jun 1, 2026 | 2.71 | 2.90 | 2.43 | 2.55 | -2.67% | 553,520 |
| May 29, 2026 | 3.16 | 3.53 | 1.83 | 2.62 | -16.83% | 2,048,512 |
| May 28, 2026 | 3.42 | 3.75 | 3.13 | 3.15 | +1.61% | 899,531 |
| May 27, 2026 | 5.67 | 5.85 | 2.35 | 3.10 | -45.42% | 1,429,968 |
| May 26, 2026 | 5.85 | 6.18 | 5.57 | 5.68 | +0.89% | 220,534 |
| May 22, 2026 | 5.95 | 5.95 | 5.61 | 5.63 | -4.09% | 156,058 |
| May 21, 2026 | 5.76 | 6.20 | 5.58 | 5.87 | +2.80% | 119,096 |
| May 20, 2026 | 5.88 | 5.90 | 5.55 | 5.71 | -3.71% | 103,199 |
| May 19, 2026 | 6.00 | 6.25 | 5.85 | 5.93 | -3.89% | 127,577 |
| May 18, 2026 | 6.28 | 6.42 | 5.68 | 6.17 | -3.14% | 264,290 |
| May 15, 2026 | 6.69 | 6.94 | 6.16 | 6.37 | -11.77% | 521,472 |
| May 14, 2026 | 8.37 | 8.39 | 6.79 | 7.22 | -0.41% | 986,101 |
| May 13, 2026 | 8.79 | 8.89 | 7.01 | 7.25 | -35.73% | 1,578,112 |
| May 12, 2026 | 8.80 | 12.12 | 7.30 | 11.28 | +60.00% | 10,676,312 |
| May 11, 2026 | 7.02 | 7.69 | 6.01 | 7.05 | +20.72% | 1,447,293 |
| May 8, 2026 | 5.84 | 6.10 | 5.30 | 5.84 | +0.34% | 284,267 |
| May 7, 2026 | 7.00 | 8.09 | 4.60 | 5.82 | -11.68% | 1,700,367 |
| May 6, 2026 | 7.05 | 8.02 | 6.57 | 6.59 | -10.34% | 623,212 |
| May 5, 2026 | 7.31 | 7.47 | 6.55 | 7.35 | -0.14% | 694,730 |
| May 4, 2026 | 9.20 | 14.03 | 7.11 | 7.36 | -6.84% | 3,351,825 |
| May 1, 2026 | 7.03 | 8.08 | 6.37 | 7.90 | +10.49% | 378,048 |
| Apr 30, 2026 | 7.12 | 7.25 | 6.80 | 7.15 | -0.28% | 245,512 |
| Apr 29, 2026 | 7.50 | 7.50 | 6.09 | 7.17 | -11.37% | 656,048 |
| Apr 28, 2026 | 30.95 | 34.79 | 6.50 | 8.09 | -78.83% | 3,520,988 |
| Apr 27, 2026 | 13.00 | 56.59 | 12.50 | 38.22 | +239.73% | 14,367,193 |
| Apr 24, 2026 | 10.09 | 11.35 | 10.09 | 11.25 | +11.39% | 715,623 |
| Apr 23, 2026 | 10.70 | 11.11 | 9.70 | 10.10 | -4.72% | 236,571 |
| Apr 22, 2026 | 10.06 | 11.10 | 9.61 | 10.60 | +5.37% | 187,311 |
| Apr 21, 2026 | 10.60 | 10.70 | 9.60 | 10.06 | +0.70% | 168,618 |
| Apr 20, 2026 | 10.83 | 11.20 | 9.99 | 9.99 | -8.10% | 130,029 |
| Apr 17, 2026 | 11.21 | 11.60 | 10.65 | 10.87 | -2.16% | 186,646 |
| Apr 16, 2026 | 11.34 | 11.70 | 10.96 | 11.11 | -3.73% | 264,779 |
| Apr 15, 2026 | 9.89 | 11.60 | 9.89 | 11.54 | +16.57% | 352,201 |
| Apr 14, 2026 | 9.60 | 10.00 | 9.00 | 9.90 | +3.13% | 265,291 |
| Apr 13, 2026 | 9.50 | 9.75 | 9.00 | 9.60 | +4.58% | 286,163 |
| Apr 10, 2026 | 9.74 | 9.81 | 8.20 | 9.18 | -3.06% | 465,461 |
| Apr 9, 2026 | 9.39 | 9.97 | 9.06 | 9.47 | +0.96% | 301,771 |
| Apr 8, 2026 | 9.40 | 10.56 | 8.20 | 9.38 | +4.11% | 433,085 |
| Apr 7, 2026 | 7.50 | 9.39 | 7.49 | 9.01 | +26.90% | 331,664 |
| Apr 6, 2026 | 11.06 | 11.25 | 6.10 | 7.10 | -34.38% | 1,203,777 |
| Apr 2, 2026 | 10.47 | 11.38 | 9.29 | 10.82 | +9.29% | 1,398,870 |
| Apr 1, 2026 | 8.70 | 9.90 | 8.70 | 9.90 | +16.06% | 45,646 |
| Mar 31, 2026 | 9.00 | 9.30 | 8.53 | 8.53 | -5.75% | 41,473 |
| Mar 30, 2026 | 7.77 | 9.37 | 7.76 | 9.05 | +18.15% | 99,824 |
| Mar 27, 2026 | 7.08 | 8.63 | 6.55 | 7.66 | +7.89% | 897,551 |
| Mar 26, 2026 | 8.06 | 8.25 | 7.10 | 7.10 | -14.15% | 146,092 |
| Mar 25, 2026 | 8.78 | 8.96 | 8.11 | 8.27 | -8.31% | 540,287 |
| Mar 24, 2026 | 8.65 | 9.31 | 8.20 | 9.02 | +3.92% | 1,026,473 |
| Mar 23, 2026 | 8.11 | 8.82 | 7.95 | 8.68 | +8.36% | 368,404 |
| Mar 20, 2026 | 8.29 | 8.55 | 7.89 | 8.01 | -3.38% | 20,154 |
| Mar 19, 2026 | 8.91 | 8.91 | 8.20 | 8.29 | -7.89% | 57,003 |
| Mar 18, 2026 | 8.75 | 9.10 | 8.26 | 9.00 | +2.86% | 21,494 |
| Mar 17, 2026 | 9.56 | 9.79 | 8.30 | 8.75 | -9.79% | 289,182 |
| Mar 16, 2026 | 8.99 | 9.80 | 8.44 | 9.70 | +11.49% | 269,241 |
| Mar 13, 2026 | 8.85 | 9.19 | 8.70 | 8.70 | +2.59% | 7,440 |
| Mar 12, 2026 | 8.48 | 8.87 | 8.45 | 8.48 | -5.99% | 4,798 |
| Mar 11, 2026 | 8.53 | 9.26 | 7.51 | 9.02 | +8.67% | 304,407 |
| Mar 10, 2026 | 8.21 | 8.54 | 8.21 | 8.30 | +0.12% | 10,195 |
| Mar 9, 2026 | 8.34 | 8.57 | 8.29 | 8.29 | +0.24% | 3,044 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.21 | 8.27 | -4.39% | 16,396 |
| Mar 5, 2026 | 9.24 | 9.24 | 8.61 | 8.65 | +2.13% | 29,715 |
| Mar 4, 2026 | 9.22 | 9.22 | 8.37 | 8.47 | -7.73% | 30,424 |
| Mar 3, 2026 | 9.38 | 9.71 | 9.08 | 9.18 | -2.13% | 17,928 |
| Mar 2, 2026 | 9.50 | 9.77 | 9.07 | 9.38 | -0.53% | 13,245 |
| Feb 27, 2026 | 9.43 | 9.88 | 9.40 | 9.43 | +0.86% | 12,939 |
| Feb 26, 2026 | 9.36 | 9.43 | 9.21 | 9.35 | -0.11% | 5,212 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.15 | 9.36 | -3.11% | 16,644 |
| Feb 24, 2026 | 9.43 | 10.09 | 8.91 | 9.66 | +2.77% | 27,750 |
| Feb 23, 2026 | 9.44 | 9.63 | 9.40 | 9.40 | -2.69% | 5,121 |
| Feb 20, 2026 | 10.28 | 10.28 | 9.30 | 9.66 | -3.59% | 35,472 |
| Feb 19, 2026 | 10.01 | 10.49 | 9.86 | 10.02 | -2.43% | 9,359 |
| Feb 18, 2026 | 10.19 | 10.42 | 10.09 | 10.27 | +2.80% | 2,552 |
| Feb 17, 2026 | 9.35 | 10.25 | 9.35 | 9.99 | +6.28% | 6,796 |
| Feb 13, 2026 | 9.30 | 10.10 | 8.90 | 9.40 | +9.18% | 12,935 |
| Feb 12, 2026 | 9.31 | 9.52 | 8.61 | 8.61 | -6.72% | 8,902 |
| Feb 11, 2026 | 8.96 | 9.51 | 8.96 | 9.23 | +5.85% | 3,555 |
| Feb 10, 2026 | 9.21 | 9.21 | 8.47 | 8.72 | +0.35% | 14,199 |
| Feb 9, 2026 | 9.71 | 9.74 | 8.69 | 8.69 | -12.22% | 30,444 |
| Feb 6, 2026 | 8.27 | 9.95 | 8.17 | 9.90 | +19.28% | 34,333 |
| Feb 5, 2026 | 8.74 | 8.81 | 8.15 | 8.30 | -6.95% | 22,811 |
| Feb 4, 2026 | 8.67 | 9.10 | 8.67 | 8.92 | +1.83% | 12,433 |
| Feb 3, 2026 | 8.99 | 9.13 | 8.76 | 8.76 | +0.34% | 1,736 |
| Feb 2, 2026 | 8.90 | 9.01 | 8.67 | 8.73 | -2.46% | 5,830 |
| Jan 30, 2026 | 9.65 | 9.75 | 8.95 | 8.95 | -7.25% | 8,677 |
| Jan 29, 2026 | 11.00 | 11.00 | 9.65 | 9.65 | -11.39% | 80,938 |
| Jan 28, 2026 | 11.80 | 11.88 | 10.89 | 10.89 | -8.79% | 51,524 |
| Jan 27, 2026 | 10.57 | 12.41 | 10.08 | 11.94 | +10.15% | 109,133 |
| Jan 26, 2026 | 9.00 | 11.10 | 8.92 | 10.84 | +19.12% | 71,294 |
| Jan 23, 2026 | 9.16 | 9.31 | 9.05 | 9.10 | -0.76% | 188,816 |
| Jan 22, 2026 | 10.59 | 11.04 | 9.10 | 9.17 | -4.28% | 87,673 |
| Jan 21, 2026 | 9.62 | 10.04 | 9.50 | 9.58 | +3.57% | 9,560 |
| Jan 20, 2026 | 10.50 | 10.69 | 9.17 | 9.25 | -11.31% | 29,475 |
| Jan 16, 2026 | 11.50 | 11.50 | 10.43 | 10.43 | -8.67% | 19,989 |
| Jan 15, 2026 | 10.86 | 12.00 | 10.70 | 11.42 | +4.23% | 36,353 |
| Jan 14, 2026 | 11.05 | 11.30 | 10.92 | 10.96 | -0.39% | 36,383 |
| Jan 13, 2026 | 10.84 | 11.20 | 10.60 | 11.00 | +2.71% | 37,144 |
| Jan 12, 2026 | 10.56 | 11.30 | 10.56 | 10.71 | +5.00% | 32,222 |
| Jan 9, 2026 | 10.65 | 10.66 | 10.20 | 10.20 | -5.56% | 28,574 |
| Jan 8, 2026 | 10.67 | 10.88 | 10.30 | 10.80 | +5.83% | 29,605 |
| Jan 7, 2026 | 10.10 | 10.67 | 9.98 | 10.21 | +2.05% | 15,081 |
| Jan 6, 2026 | 9.30 | 10.18 | 9.17 | 10.00 | +8.46% | 23,201 |
| Jan 5, 2026 | 8.59 | 9.50 | 8.59 | 9.22 | +8.98% | 18,160 |
| Jan 2, 2026 | 8.95 | 8.95 | 8.32 | 8.46 | +0.24% | 3,296 |
| Dec 31, 2025 | 8.30 | 8.50 | 8.20 | 8.44 | +0.66% | 10,433 |
| Dec 30, 2025 | 8.93 | 8.97 | 8.20 | 8.38 | -7.04% | 55,759 |
| Dec 29, 2025 | 8.99 | 9.82 | 8.72 | 9.02 | +0.60% | 252,419 |
| Dec 26, 2025 | 10.79 | 10.79 | 8.77 | 8.97 | -16.87% | 51,850 |
| Dec 24, 2025 | 11.31 | 11.66 | 10.34 | 10.79 | -2.40% | 12,951 |
| Dec 23, 2025 | 9.50 | 11.13 | 9.01 | 11.05 | +20.11% | 31,915 |
| Dec 22, 2025 | 8.30 | 9.21 | 8.03 | 9.20 | +9.26% | 17,775 |
| Dec 19, 2025 | 11.26 | 11.91 | 7.65 | 8.42 | -24.69% | 1,218,765 |
| Dec 18, 2025 | 10.52 | 12.10 | 9.56 | 11.18 | +2.29% | 163,348 |
| Dec 17, 2025 | 11.03 | 11.18 | 10.55 | 10.93 | +1.11% | 27,502 |
| Dec 16, 2025 | 11.63 | 11.84 | 10.81 | 10.81 | -9.16% | 34,394 |
| Dec 15, 2025 | 11.68 | 11.90 | 11.66 | 11.90 | -0.51% | 8,276 |
| Dec 12, 2025 | 11.73 | 11.96 | 11.73 | 11.96 | +1.87% | 1,622 |
| Dec 11, 2025 | 12.01 | 12.13 | 11.74 | 11.74 | -3.93% | 6,174 |
| Dec 10, 2025 | 12.19 | 12.23 | 11.81 | 12.22 | +1.24% | 4,178 |
| Dec 9, 2025 | 11.87 | 12.10 | 11.67 | 12.07 | +0.58% | 2,601 |
| Dec 8, 2025 | 11.90 | 12.02 | 11.63 | 12.00 | +0.50% | 4,977 |
| Dec 5, 2025 | 11.61 | 12.05 | 11.60 | 11.94 | +0.34% | 6,194 |
| Dec 4, 2025 | 12.07 | 12.07 | 11.84 | 11.90 | -0.25% | 3,072 |
| Dec 3, 2025 | 12.00 | 12.00 | 11.82 | 11.93 | -0.70% | 5,332 |
| Dec 2, 2025 | 12.08 | 12.55 | 11.87 | 12.01 | -0.13% | 17,485 |
| Dec 1, 2025 | 11.40 | 12.09 | 11.40 | 12.03 | -1.31% | 6,845 |
| Nov 28, 2025 | 12.21 | 12.36 | 12.01 | 12.19 | -0.12% | 1,853 |
| Nov 26, 2025 | 13.40 | 13.55 | 11.40 | 12.21 | -10.39% | 56,482 |
| Nov 25, 2025 | 14.00 | 14.82 | 12.02 | 13.62 | -11.44% | 72,867 |
| Nov 24, 2025 | 12.35 | 15.44 | 11.02 | 15.38 | +23.73% | 173,457 |
| Nov 21, 2025 | 10.11 | 12.45 | 9.56 | 12.43 | +24.42% | 28,741 |
| Nov 20, 2025 | 10.58 | 10.58 | 9.80 | 9.99 | -0.30% | 7,328 |
| Nov 19, 2025 | 10.69 | 10.69 | 10.02 | 10.02 | -6.91% | 8,350 |
| Nov 18, 2025 | 10.63 | 10.85 | 10.56 | 10.76 | +0.60% | 15,702 |
| Nov 17, 2025 | 10.56 | 10.80 | 10.55 | 10.70 | -0.47% | 5,119 |
| Nov 14, 2025 | 10.88 | 10.99 | 10.01 | 10.75 | -1.83% | 35,561 |
| Nov 13, 2025 | 10.95 | 10.99 | 10.90 | 10.95 | -0.64% | 4,981 |
| Nov 12, 2025 | 10.85 | 11.06 | 10.80 | 11.02 | +0.46% | 5,881 |
| Nov 11, 2025 | 10.60 | 11.05 | 10.60 | 10.97 | +1.95% | 13,060 |
| Nov 10, 2025 | 10.92 | 10.93 | 10.74 | 10.76 | -0.49% | 13,789 |
| Nov 7, 2025 | 10.65 | 10.96 | 10.55 | 10.81 | +0.45% | 16,243 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.53 | 10.77 | -0.69% | 16,382 |
Daily open, high, low, close and volume for High-Trend International Group Class A Ordinary Shares (HTCO). Showing 249 trading days. Unadjusted prices.