Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HTT Historical Prices

High Templar Tech Limited · daily open, high, low, close & volume

Trading days
220
Period high
4.03
Period low
1.72
Period change
-55.30%
DateOpenHighLowCloseChangeVolume
Nov 6, 20261.721.771.721.73+0.00%23,562
Nov 5, 20261.791.871.721.73-2.81%101,101
Nov 4, 20261.881.881.781.78+0.00%69,887
Nov 3, 20261.831.841.771.78-1.66%39,824
Nov 2, 20261.811.911.801.81+0.56%24,470
Oct 30, 20261.821.821.781.80-1.10%62,213
Oct 29, 20261.871.881.801.82-3.19%209,597
Oct 28, 20261.951.951.871.88-3.09%49,176
Oct 27, 20261.942.001.921.94+1.04%79,758
Oct 26, 20261.981.981.881.92-3.52%123,920
Oct 23, 20262.002.041.971.99-1.00%36,658
Oct 22, 20262.042.062.002.01-0.50%73,469
Oct 21, 20262.052.072.012.02-1.46%76,524
Oct 20, 20262.042.092.012.05+0.00%39,221
Oct 19, 20262.052.082.012.05-1.44%38,720
Oct 16, 20262.102.122.062.08-2.80%33,713
Oct 15, 20262.072.142.062.14+2.39%94,957
Oct 14, 20262.212.212.012.09-6.70%256,471
Oct 13, 20262.242.252.192.24-0.44%62,755
Oct 12, 20262.262.282.232.25-0.88%19,468
Oct 9, 20262.282.312.262.27+1.34%41,288
Oct 8, 20262.242.252.172.24-0.88%130,919
Oct 7, 20262.252.302.242.26+0.00%35,276
Oct 6, 20262.272.322.252.26-1.31%120,348
Oct 5, 20262.302.352.272.29-0.87%199,403
Oct 2, 20262.372.382.272.31-2.53%116,009
Oct 1, 20262.402.432.362.37-0.42%24,209
Sep 30, 20262.412.412.382.38-0.83%25,148
Sep 29, 20262.412.412.392.40+0.42%20,849
Sep 28, 20262.412.412.372.39-0.83%83,041
Sep 25, 20262.422.472.402.41-0.82%21,313
Sep 24, 20262.422.462.402.43-0.41%35,503
Sep 23, 20262.502.522.442.44-2.01%53,930
Sep 22, 20262.482.522.462.49+0.40%151,347
Sep 21, 20262.532.532.482.48-1.98%34,134
Sep 18, 20262.542.542.472.53+2.02%34,702
Sep 17, 20262.532.532.472.48+0.40%26,010
Sep 16, 20262.482.532.472.47-0.80%68,574
Sep 15, 20262.462.502.452.49-0.80%31,815
Sep 14, 20262.462.532.462.51+0.40%13,148
Sep 11, 20262.532.602.482.50-1.57%46,317
Sep 10, 20262.542.662.472.54+0.79%89,804
Sep 9, 20262.632.632.432.52-4.91%397,664
Sep 8, 20262.552.702.552.65+1.53%256,673
Sep 4, 20262.612.652.602.61+0.38%19,206
Sep 3, 20262.522.612.522.60+1.96%53,301
Sep 2, 20262.572.572.522.55-1.54%56,087
Aug 31, 20262.662.662.582.59-1.52%24,158
Aug 28, 20262.682.682.602.63-1.13%66,311
Aug 27, 20262.562.692.522.66+4.72%140,269
Aug 26, 20262.542.562.522.54-1.17%92,191
Aug 25, 20262.492.572.492.57+1.58%100,336
Aug 24, 20262.522.542.492.53+1.20%79,505
Aug 21, 20262.472.552.472.50+1.21%72,144
Aug 20, 20262.472.492.462.47-1.20%22,257
Aug 19, 20262.442.502.442.50+0.40%73,388
Aug 18, 20262.452.502.452.49-0.80%28,652
Aug 17, 20262.492.512.472.51-0.79%45,879
Aug 14, 20262.492.542.492.53+0.40%18,203
Aug 13, 20262.482.542.482.52+0.00%43,579
Aug 12, 20262.482.522.482.52+0.80%44,534
Aug 11, 20262.542.542.492.50-1.57%17,656
Aug 10, 20262.512.562.512.54+0.79%29,073
Aug 7, 20262.442.562.442.52+1.61%60,927
Aug 6, 20262.542.562.482.48-3.13%71,946
Aug 5, 20262.552.592.542.56+1.19%69,825
Aug 4, 20262.472.572.472.53+0.40%183,149
Aug 3, 20262.482.552.412.52+3.28%101,907
Jul 31, 20262.402.452.392.44+0.00%62,416
Jul 30, 20262.382.462.352.44+2.52%306,733
Jul 29, 20262.432.442.382.38-2.06%142,794
Jul 28, 20262.472.472.422.43+0.41%112,011
Jul 27, 20262.412.482.412.42-0.41%102,530
Jul 24, 20262.452.452.422.43-3.19%153,820
Jul 23, 20262.482.512.372.51-0.40%346,281
Jul 22, 20262.452.522.422.52+2.86%247,904
Jul 21, 20262.492.532.452.45-3.54%193,457
Jul 20, 20262.472.552.462.54+1.20%179,752
Jul 17, 20262.502.612.442.51-4.56%664,636
Jul 16, 20262.662.732.602.63-1.50%148,643
Jul 15, 20262.622.812.622.67-0.37%644,495
Jul 14, 20262.752.752.632.68-2.19%64,821
Jul 13, 20262.652.752.652.74+1.48%81,005
Jul 10, 20262.602.722.602.70+3.45%334,219
Jul 9, 20262.642.652.562.61-1.14%135,158
Jul 8, 20262.572.642.572.64+0.76%38,814
Jul 7, 20262.622.642.572.62-1.13%76,494
Jul 6, 20262.602.682.572.65+0.00%97,489
Jul 2, 20262.592.712.522.65+3.11%285,462
Jul 1, 20262.572.622.532.57+0.39%460,867
Jun 30, 20262.512.652.512.56+1.99%248,236
Jun 29, 20262.512.542.382.51+0.00%162,600
Jun 26, 20262.422.532.422.51+4.58%252,962
Jun 25, 20262.702.762.382.40-23.57%826,964
Jun 24, 20263.083.163.083.14+1.62%577,459
Jun 23, 20263.093.113.063.09-0.32%835,635
Jun 22, 20263.103.133.083.10+0.00%894,294
Jun 18, 20263.093.133.063.10+0.65%431,389
Jun 17, 20263.043.133.043.08+1.32%445,511
Jun 16, 20262.993.052.973.04+1.33%427,103
Jun 15, 20262.993.032.993.00+0.00%386,343
Jun 12, 20262.943.042.943.00+0.33%276,429
Jun 11, 20262.953.052.952.99+0.67%802,329
Jun 10, 20262.922.992.922.97+1.71%220,232
Jun 9, 20262.922.952.902.92-1.02%268,138
Jun 8, 20262.962.962.902.95+0.34%378,544
Jun 5, 20262.962.972.892.94-1.34%422,346
Jun 4, 20262.982.992.972.98+0.00%279,091
Jun 3, 20262.983.002.962.98-0.67%284,875
Jun 2, 20262.993.012.983.00+0.33%368,611
Jun 1, 20263.003.012.992.99+0.00%531,441
May 29, 20263.013.032.982.99-0.33%357,204
May 28, 20263.013.042.983.00-0.33%259,956
May 27, 20263.013.093.013.01+0.00%790,082
May 26, 20263.053.162.993.01+23.36%1,617,895
May 22, 20262.222.442.202.44+7.49%225,710
May 21, 20262.262.292.232.27-0.87%102,804
May 20, 20262.202.332.192.29+3.15%165,249
May 19, 20262.162.222.132.22+1.83%61,020
May 18, 20262.152.212.152.18-0.46%57,285
May 15, 20262.212.222.112.19-1.35%75,311
May 14, 20262.162.222.132.22+4.23%144,970
May 13, 20262.202.202.122.13-1.39%75,234
May 12, 20262.202.202.152.16-3.14%50,463
May 11, 20262.232.292.202.23+0.45%58,934
May 8, 20262.252.272.152.22-1.77%84,669
May 7, 20262.412.412.252.26-6.22%93,286
May 6, 20262.392.422.372.41+0.84%46,686
May 5, 20262.442.442.362.39-0.83%36,225
May 4, 20262.402.432.382.41+0.00%62,008
May 1, 20262.372.452.372.41+1.69%52,587
Apr 30, 20262.352.392.342.37+0.00%90,697
Apr 29, 20262.392.392.332.37-2.07%54,989
Apr 28, 20262.402.442.392.42-0.41%30,732
Apr 27, 20262.402.452.402.43+0.41%46,268
Apr 24, 20262.402.452.402.42+0.83%30,702
Apr 23, 20262.442.442.382.40-2.44%62,552
Apr 22, 20262.422.492.412.46+1.65%72,635
Apr 21, 20262.532.532.392.42-4.35%97,064
Apr 20, 20262.522.602.432.53-1.17%64,308
Apr 17, 20262.582.642.562.56-0.78%53,078
Apr 16, 20262.572.612.472.58+0.00%89,115
Apr 15, 20262.612.652.562.58-1.15%54,422
Apr 14, 20262.532.692.532.61+2.76%140,955
Apr 13, 20262.472.552.442.54+2.01%73,439
Apr 10, 20262.462.522.452.49-0.40%85,853
Apr 9, 20262.502.532.442.50-1.19%144,605
Apr 8, 20262.502.602.442.53+4.55%106,873
Apr 7, 20262.472.522.382.42-3.20%101,289
Apr 6, 20262.352.562.342.50+5.04%103,482
Apr 2, 20262.362.392.292.38+0.85%84,118
Apr 1, 20261.922.401.912.36+21.65%604,982
Mar 31, 20262.002.021.881.94-2.51%338,474
Mar 30, 20262.162.211.961.99-8.72%422,222
Mar 27, 20262.252.312.132.18-5.22%207,620
Mar 26, 20262.402.472.262.30-4.56%162,781
Mar 25, 20262.482.532.402.41-3.21%100,826
Mar 24, 20262.512.512.442.49+0.81%61,038
Mar 23, 20262.462.512.442.47+1.23%69,783
Mar 20, 20262.452.502.422.44-2.40%127,218
Mar 19, 20262.572.602.472.50-4.58%123,670
Mar 18, 20262.642.662.612.62-1.87%81,950
Mar 17, 20262.612.732.612.67+0.00%131,540
Mar 16, 20262.552.722.552.67+5.12%134,781
Mar 13, 20262.712.722.542.54-5.93%132,088
Mar 12, 20262.722.772.702.70-2.17%97,974
Mar 11, 20262.722.772.722.76+1.10%90,792
Mar 10, 20262.762.812.722.73-2.15%111,513
Mar 9, 20262.702.812.702.79+1.82%75,357
Mar 6, 20262.712.802.712.74-0.72%118,371
Mar 5, 20262.792.862.732.76-2.47%156,271
Mar 4, 20262.812.872.722.83+2.17%111,887
Mar 3, 20262.712.802.672.77-0.72%125,085
Mar 2, 20262.642.832.642.79+3.72%117,617
Feb 27, 20262.762.762.662.69-2.89%131,246
Feb 26, 20262.702.782.682.77+1.84%127,246
Feb 25, 20262.772.782.692.72-2.16%139,756
Feb 24, 20262.632.802.632.78+2.96%135,555
Feb 23, 20262.762.772.672.70-2.53%137,299
Feb 20, 20262.762.812.732.77-1.42%122,028
Feb 19, 20262.762.832.762.81+1.81%81,441
Feb 18, 20262.742.822.742.76+0.36%62,777
Feb 17, 20262.752.852.742.75+0.73%103,945
Feb 13, 20262.732.772.722.73-1.44%152,530
Feb 12, 20262.752.852.752.77-0.36%116,989
Feb 11, 20262.832.862.782.78-2.46%107,226
Feb 10, 20262.882.992.852.85-1.72%113,167
Feb 9, 20262.872.922.872.90+0.35%129,910
Feb 6, 20262.812.942.812.89+3.21%157,401
Feb 5, 20262.832.912.792.80-2.44%212,456
Feb 4, 20262.802.982.802.87+2.14%244,314
Feb 3, 20262.862.902.792.81-2.09%244,176
Feb 2, 20262.912.922.842.87-1.37%171,360
Jan 30, 20262.943.042.912.91-2.35%126,897
Jan 29, 20263.063.072.952.98-3.25%359,484
Jan 28, 20263.063.123.023.08+0.00%172,378
Jan 27, 20263.113.113.053.08-0.96%101,424
Jan 26, 20263.123.283.083.11+0.32%328,636
Jan 23, 20263.093.153.063.10+0.00%189,560
Jan 22, 20263.063.233.063.10+0.32%388,569
Jan 21, 20263.073.153.033.09+0.98%198,498
Jan 20, 20262.993.152.993.06+0.99%234,881
Jan 16, 20262.983.042.983.03+1.00%244,371
Jan 15, 20263.043.102.973.00-1.32%318,616
Jan 14, 20263.103.173.023.04-2.88%335,994
Jan 13, 20263.203.243.083.13-2.19%263,781
Jan 12, 20263.173.253.153.20+0.63%270,823
Jan 9, 20263.323.393.173.18-3.34%168,675
Jan 8, 20263.233.343.233.29+1.23%157,877
Jan 7, 20263.373.423.233.25-4.13%244,544
Jan 6, 20263.583.683.233.39-5.04%623,926
Jan 5, 20263.513.613.453.57+1.71%232,267
Jan 2, 20263.603.683.493.51-1.13%461,863
Dec 31, 20253.783.793.533.55-6.58%384,849
Dec 30, 20253.873.883.793.80-1.04%189,669
Dec 29, 20253.853.913.703.84-2.29%1,219,137
Dec 26, 20253.973.993.903.93+0.00%116,865
Dec 24, 20253.974.033.893.93-1.01%110,576
Dec 23, 20253.814.023.713.97+2.58%475,386
Dec 22, 20253.884.033.753.87-278,169

Daily open, high, low, close and volume for High Templar Tech Limited (HTT). Showing 220 trading days. Unadjusted prices.