High Templar Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.000 | 2.060 | 2.000 | 2.019 | 2.019 | 2,076 |
| 2026-10-22 | 2.020 | 2.080 | 2.007 | 2.059 | 2.059 | 86 |
| 2026-10-21 | 2.070 | 2.070 | 2.029 | 2.059 | 2.059 | 471 |
| 2026-10-20 | 2.090 | 2.090 | 2.019 | 2.019 | 2.019 | 766 |
| 2026-10-19 | 2.050 | 2.050 | 2.040 | 2.040 | 2.040 | 440 |
| 2026-10-16 | 2.100 | 2.120 | 2.070 | 2.070 | 2.070 | 1,144 |
| 2026-10-15 | 2.070 | 2.163 | 2.070 | 2.123 | 2.123 | 543 |
| 2026-10-14 | 2.185 | 2.185 | 2.069 | 2.100 | 2.100 | 3,017 |
| 2026-10-13 | 2.240 | 2.240 | 2.200 | 2.219 | 2.219 | 4,061 |
| 2026-10-12 | 2.260 | 2.260 | 2.250 | 2.250 | 2.250 | 38 |
| 2026-10-09 | 2.230 | 2.291 | 2.230 | 2.268 | 2.268 | 184 |
| 2026-10-08 | 2.240 | 2.250 | 2.185 | 2.185 | 2.185 | 52 |
| 2026-10-07 | 2.250 | 2.269 | 2.235 | 2.269 | 2.269 | 1,372 |
| 2026-10-06 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 14,956 |
| 2026-10-05 | 2.300 | 2.390 | 2.300 | 2.340 | 2.340 | 7,650 |
| 2026-10-02 | 2.360 | 2.360 | 2.290 | 2.290 | 2.290 | 72 |
| 2026-10-01 | 2.440 | 2.440 | 2.350 | 2.371 | 2.371 | 51 |
| 2026-09-30 | 2.399 | 2.399 | 2.399 | 2.399 | 2.399 | 3 |
| 2026-09-29 | 2.390 | 2.401 | 2.362 | 2.401 | 2.401 | 118 |
| 2026-09-28 | 2.410 | 2.410 | 2.371 | 2.371 | 2.371 | 196 |
| 2026-09-25 | 2.420 | 2.480 | 2.420 | 2.441 | 2.441 | 81 |
| 2026-09-24 | 2.509 | 2.509 | 2.509 | 2.509 | 2.509 | 75 |
| 2026-09-23 | 2.487 | 2.509 | 2.487 | 2.509 | 2.509 | 80 |
| 2026-09-22 | 2.500 | 2.520 | 2.480 | 2.520 | 2.520 | 540 |
| 2026-09-21 | 2.510 | 2.532 | 2.491 | 2.508 | 2.508 | 1,099 |
| 2026-09-18 | 2.470 | 2.530 | 2.470 | 2.530 | 2.530 | 19 |
| 2026-09-17 | 2.480 | 2.500 | 2.480 | 2.481 | 2.481 | 264 |
| 2026-09-16 | 2.464 | 2.479 | 2.464 | 2.479 | 2.479 | 34 |
| 2026-09-15 | 2.475 | 2.475 | 2.460 | 2.460 | 2.460 | 28 |
| 2026-09-14 | 2.530 | 2.572 | 2.460 | 2.460 | 2.460 | 12 |
| 2026-09-11 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 4 |
| 2026-09-10 | 2.540 | 2.540 | 2.470 | 2.529 | 2.529 | 2,414 |
| 2026-09-09 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 827 |
| 2026-09-08 | 2.550 | 2.630 | 2.530 | 2.630 | 2.630 | 174 |
| 2026-09-07 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-09-04 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 999 |
| 2026-09-03 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,258 |
| 2026-09-02 | 2.549 | 2.575 | 2.549 | 2.550 | 2.550 | 325 |
| 2026-09-01 | 2.520 | 2.580 | 2.520 | 2.551 | 2.551 | 1,540 |
| 2026-08-31 | 2.660 | 2.660 | 2.621 | 2.621 | 2.621 | 906 |
| 2026-08-28 | 2.660 | 2.660 | 2.601 | 2.601 | 2.601 | 116 |
| 2026-08-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 11,287 |
| 2026-08-26 | 2.540 | 2.590 | 2.539 | 2.550 | 2.550 | 9,039 |
| 2026-08-25 | 2.490 | 2.600 | 2.490 | 2.510 | 2.510 | 6,555 |
| 2026-08-24 | 2.521 | 2.521 | 2.521 | 2.521 | 2.521 | 1,483 |
| 2026-08-21 | 2.519 | 2.521 | 2.470 | 2.521 | 2.521 | 238 |
| 2026-08-20 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 127 |
| 2026-08-19 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 590 |
| 2026-08-18 | 2.570 | 2.570 | 2.470 | 2.470 | 2.470 | 63 |
| 2026-08-17 | 2.490 | 2.550 | 2.480 | 2.480 | 2.480 | 4,970 |
| 2026-08-14 | 2.480 | 2.519 | 2.480 | 2.519 | 2.519 | 29 |
| 2026-08-13 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2026-08-12 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 3 |
| 2026-08-11 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 52 |
| 2026-08-10 | 2.540 | 2.590 | 2.470 | 2.590 | 2.590 | 132 |
| 2026-08-07 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 59 |
| 2026-08-06 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1 |
| 2026-08-05 | 2.480 | 2.589 | 2.480 | 2.559 | 2.559 | 140 |
| 2026-08-04 | 2.470 | 2.520 | 2.451 | 2.507 | 2.507 | 473 |
| 2026-08-03 | 2.480 | 2.510 | 2.480 | 2.509 | 2.509 | 367 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.