High Templar Tech Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	2.410	2.410	2.250	2.290	2.290	1,755
2026-05-06	2.390	2.400	2.390	2.400	2.400	355
2026-05-05	2.428	2.450	2.400	2.415	2.415	596
2026-05-04	2.400	2.420	2.397	2.420	2.420	59
2026-05-01	2.370	2.410	2.350	2.410	2.410	3,469
2026-04-30	2.340	2.350	2.340	2.350	2.350	4,296
2026-04-29	2.370	2.370	2.345	2.359	2.359	4,516
2026-04-28	2.420	2.429	2.390	2.429	2.429	82
2026-04-27	2.450	2.450	2.450	2.450	2.450	109
2026-04-24	2.400	2.450	2.390	2.450	2.450	38
2026-04-23	2.440	2.445	2.440	2.445	2.445	98
2026-04-22	2.400	2.480	2.400	2.480	2.480	1,306
2026-04-21	2.528	2.580	2.400	2.440	2.440	505
2026-04-20	2.520	2.550	2.520	2.537	2.537	238
2026-04-17	2.580	2.610	2.580	2.600	2.600	124
2026-04-16	2.550	2.587	2.452	2.587	2.587	49
2026-04-15	2.640	2.645	2.580	2.580	2.580	188
2026-04-14	2.520	2.635	2.520	2.591	2.591	6,290
2026-04-13	2.470	2.509	2.420	2.509	2.509	1,293
2026-04-10	2.460	2.540	2.460	2.540	2.540	2
2026-04-09	2.519	2.519	2.475	2.475	2.475	2,751
2026-04-08	2.500	2.590	2.442	2.541	2.541	875
2026-04-07	2.490	2.520	2.447	2.447	2.447	3,411
2026-04-02	2.360	2.390	2.280	2.320	2.320	3,010
2026-04-01	1.920	2.399	1.920	2.335	2.335	58,797
2026-03-31	2.000	2.000	1.920	1.920	1.920	6,903
2026-03-30	2.160	2.280	1.970	2.015	2.015	15,480
2026-03-27	2.250	2.350	2.210	2.219	2.219	1,744
2026-03-26	2.398	2.400	2.390	2.400	2.400	603
2026-03-25	2.480	2.480	2.418	2.428	2.428	864
2026-03-24	2.510	2.515	2.465	2.479	2.479	537
2026-03-23	2.460	2.490	2.440	2.452	2.452	154
2026-03-20	2.450	2.508	2.450	2.460	2.460	281
2026-03-19	2.620	2.620	2.490	2.540	2.540	534
2026-03-18	2.640	2.670	2.640	2.670	2.670	28
2026-03-17	2.650	2.675	2.645	2.645	2.645	52
2026-03-16	2.610	2.710	2.550	2.650	2.650	201
2026-03-13	2.710	2.730	2.551	2.551	2.551	133
2026-03-12	2.720	2.723	2.720	2.723	2.723	52
2026-03-11	2.790	2.790	2.730	2.753	2.753	13
2026-03-10	2.778	2.790	2.753	2.770	2.770	37
2026-03-09	2.750	2.750	2.731	2.731	2.731	48
2026-03-06	2.730	2.741	2.730	2.741	2.741	277
2026-03-05	2.790	2.790	2.781	2.790	2.790	47
2026-03-04	2.750	2.750	2.750	2.750	2.750	0
2026-03-03	2.715	2.750	2.695	2.750	2.750	268
2026-03-02	2.640	2.799	2.640	2.799	2.799	49
2026-02-27	2.730	2.798	2.679	2.680	2.680	203
2026-02-26	2.700	2.750	2.700	2.749	2.749	404
2026-02-25	2.650	2.770	2.650	2.695	2.695	2,968
2026-02-24	2.700	2.789	2.630	2.789	2.789	26
2026-02-23	2.760	2.770	2.713	2.713	2.713	877
2026-02-20	2.810	2.810	2.810	2.810	2.810	0
2026-02-19	2.760	2.840	2.750	2.820	2.820	6
2026-02-18	2.800	2.800	2.800	2.800	2.800	20
2026-02-17	2.820	2.843	2.740	2.843	2.843	122
2026-02-16	2.730	2.730	2.730	2.730	2.730	0
2026-02-13	2.730	2.730	2.730	2.730	2.730	3
2026-02-12	2.767	2.840	2.764	2.800	2.800	420
2026-02-11	2.860	2.860	2.825	2.831	2.831	113

← NewerPage 3 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.