High Templar Tech Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.461	2.461	2.461	2.461	2.461	14
2026-07-30	2.461	2.461	2.461	2.461	2.461	2,341
2026-07-29	2.461	2.461	2.461	2.461	2.461	48
2026-07-28	2.530	2.530	2.420	2.461	2.461	1,021
2026-07-27	2.445	2.480	2.410	2.461	2.461	998
2026-07-24	2.450	2.500	2.400	2.441	2.441	82
2026-07-23	2.500	2.500	2.402	2.469	2.469	2,048
2026-07-22	2.537	2.537	2.449	2.519	2.519	2,128
2026-07-21	2.450	2.550	2.450	2.550	2.550	8
2026-07-20	2.470	2.500	2.470	2.490	2.490	41
2026-07-17	2.500	2.610	2.470	2.480	2.480	4,133
2026-07-16	2.670	2.730	2.621	2.621	2.621	1,183
2026-07-15	2.660	2.749	2.620	2.749	2.749	377
2026-07-14	2.750	2.750	2.670	2.701	2.701	332
2026-07-13	2.650	2.790	2.650	2.739	2.739	1,442
2026-07-10	2.598	2.715	2.540	2.710	2.710	2,476
2026-07-09	2.640	2.650	2.620	2.621	2.621	1,039
2026-07-08	2.560	2.621	2.560	2.621	2.621	134
2026-07-07	2.620	2.650	2.570	2.581	2.581	2,337
2026-07-06	2.600	2.669	2.600	2.661	2.661	1,958
2026-07-03	2.619	2.619	2.619	2.619	2.619	0
2026-07-02	2.550	2.619	2.531	2.619	2.619	375
2026-07-01	2.580	2.630	2.535	2.535	2.535	2,982
2026-06-30	2.550	2.639	2.500	2.569	2.569	771
2026-06-29	2.510	2.590	2.417	2.440	2.440	148
2026-06-26	2.420	2.480	2.400	2.431	2.431	9,725
2026-06-25	2.711	2.720	2.395	2.401	2.401	9,282
2026-06-24	3.081	3.119	3.081	3.119	3.119	144
2026-06-23	3.120	3.120	3.080	3.090	3.090	275
2026-06-22	3.100	3.110	3.091	3.091	3.091	4,186
2026-06-19	3.130	3.130	3.130	3.130	3.130	0
2026-06-18	3.130	3.130	3.130	3.130	3.130	100
2026-06-17	3.040	3.130	3.040	3.130	3.130	396
2026-06-16	2.970	3.001	2.970	3.001	3.001	40
2026-06-15	2.990	3.015	2.990	3.010	3.010	3,390
2026-06-12	3.011	3.039	3.011	3.011	3.011	1,398
2026-06-11	2.990	3.030	2.950	3.010	3.010	5,367
2026-06-10	3.010	3.010	2.920	2.959	2.959	1,655
2026-06-09	2.920	2.931	2.920	2.931	2.931	12
2026-06-08	2.960	2.990	2.931	2.931	2.931	278
2026-06-05	2.979	2.979	2.941	2.941	2.941	273
2026-06-04	2.980	2.990	2.971	2.971	2.971	105
2026-06-03	2.980	2.989	2.961	2.971	2.971	1,026
2026-06-02	2.990	3.000	2.990	2.991	2.991	243
2026-06-01	3.010	3.010	2.991	2.991	2.991	858
2026-05-29	3.006	3.080	2.991	3.000	3.000	1,000
2026-05-28	3.010	3.021	2.991	2.991	2.991	1,052
2026-05-27	3.060	3.070	3.000	3.011	3.011	3,182
2026-05-26	2.385	2.385	2.385	2.385	2.385	32,398
2026-05-22	2.220	2.385	2.200	2.385	2.385	1,207
2026-05-21	2.320	2.320	2.280	2.280	2.280	4,098
2026-05-20	2.200	2.273	2.200	2.226	2.226	148
2026-05-19	2.150	2.200	2.150	2.200	2.200	515
2026-05-18	2.140	2.140	2.140	2.140	2.140	354
2026-05-15	2.140	2.140	2.140	2.140	2.140	0
2026-05-14	2.140	2.140	2.140	2.140	2.140	26
2026-05-13	2.173	2.173	2.140	2.140	2.140	32
2026-05-12	2.200	2.223	2.173	2.179	2.179	116
2026-05-11	2.182	2.290	2.180	2.229	2.229	502
2026-05-08	2.252	2.252	2.190	2.190	2.190	324

← NewerPage 2 of 4 · 228 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.