High Templar Tech Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 2.960 | 2.989 | 2.880 | 2.989 | 2.989 | 305 |
| 2026-02-09 | 2.880 | 2.905 | 2.847 | 2.905 | 2.905 | 1,081 |
| 2026-02-06 | 2.810 | 2.940 | 2.810 | 2.940 | 2.940 | 386 |
| 2026-02-05 | 2.860 | 2.880 | 2.790 | 2.829 | 2.829 | 4,939 |
| 2026-02-04 | 2.730 | 2.920 | 2.730 | 2.860 | 2.860 | 1,869 |
| 2026-02-03 | 2.910 | 2.910 | 2.809 | 2.809 | 2.809 | 7,778 |
| 2026-02-02 | 2.895 | 2.930 | 2.880 | 2.880 | 2.880 | 114 |
| 2026-01-30 | 2.940 | 2.967 | 2.940 | 2.967 | 2.967 | 7 |
| 2026-01-29 | 3.060 | 3.190 | 2.971 | 2.971 | 2.971 | 354 |
| 2026-01-28 | 3.080 | 3.200 | 3.070 | 3.091 | 3.091 | 677 |
| 2026-01-27 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 211 |
| 2026-01-26 | 3.120 | 3.250 | 3.120 | 3.190 | 3.190 | 437 |
| 2026-01-23 | 3.090 | 3.173 | 3.090 | 3.099 | 3.099 | 367 |
| 2026-01-22 | 3.185 | 3.209 | 3.080 | 3.190 | 3.190 | 672 |
| 2026-01-21 | 3.070 | 3.110 | 3.070 | 3.090 | 3.090 | 85 |
| 2026-01-20 | 2.990 | 3.111 | 2.990 | 3.111 | 3.111 | 1,852 |
| 2026-01-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-01-16 | 2.980 | 3.080 | 2.980 | 3.020 | 3.020 | 1,770 |
| 2026-01-15 | 3.040 | 3.081 | 3.040 | 3.081 | 3.081 | 56 |
| 2026-01-14 | 3.090 | 3.112 | 3.061 | 3.061 | 3.061 | 748 |
| 2026-01-13 | 3.101 | 3.225 | 3.101 | 3.141 | 3.141 | 167 |
| 2026-01-12 | 3.170 | 3.240 | 3.161 | 3.161 | 3.161 | 241 |
| 2026-01-09 | 3.320 | 3.332 | 3.250 | 3.299 | 3.299 | 106 |
| 2026-01-08 | 3.259 | 3.358 | 3.230 | 3.259 | 3.259 | 396 |
| 2026-01-07 | 3.361 | 3.390 | 3.299 | 3.299 | 3.299 | 426 |
| 2026-01-06 | 3.419 | 3.530 | 3.289 | 3.339 | 3.339 | 1,117 |
| 2026-01-05 | 3.510 | 3.590 | 3.475 | 3.501 | 3.501 | 1,320 |
| 2026-01-02 | 3.600 | 3.650 | 3.532 | 3.532 | 3.532 | 1,425 |
| 2025-12-31 | 3.780 | 3.780 | 3.609 | 3.619 | 3.619 | 498 |
| 2025-12-30 | 3.928 | 3.928 | 3.823 | 3.823 | 3.823 | 103 |
| 2025-12-29 | 3.850 | 3.850 | 3.800 | 3.828 | 3.828 | 406 |
| 2025-12-24 | 3.970 | 4.020 | 3.890 | 3.980 | 3.980 | 250 |
| 2025-12-23 | 3.800 | 3.930 | 3.800 | 3.930 | 3.930 | 1,048 |
| 2025-12-22 | 3.880 | 3.970 | 3.758 | 3.758 | 3.758 | 56 |
| 2025-12-19 | 3.720 | 3.815 | 3.720 | 3.815 | 3.815 | 118 |
| 2025-12-18 | 3.710 | 3.810 | 3.708 | 3.770 | 3.770 | 280 |
| 2025-12-17 | 3.970 | 3.970 | 3.710 | 3.710 | 3.710 | 3,246 |
| 2025-12-16 | 3.760 | 3.796 | 3.660 | 3.660 | 3.660 | 1,080 |
| 2025-12-15 | 4.160 | 4.160 | 3.860 | 3.860 | 3.860 | 4,578 |
| 2025-12-12 | 3.951 | 4.108 | 3.951 | 4.082 | 4.082 | 829 |
| 2025-12-11 | 3.950 | 4.010 | 3.949 | 3.988 | 3.988 | 1,043 |
| 2025-12-10 | 4.133 | 4.133 | 3.900 | 3.929 | 3.929 | 2,664 |
| 2025-12-09 | 4.395 | 4.395 | 4.052 | 4.181 | 4.181 | 2,897 |
| 2025-12-08 | 4.820 | 4.827 | 4.468 | 4.468 | 4.468 | 779 |
| 2025-12-05 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 126 |
| 2025-12-04 | 4.830 | 4.879 | 4.830 | 4.879 | 4.879 | 54 |
| 2025-12-03 | 4.770 | 4.800 | 4.770 | 4.790 | 4.790 | 33 |
| 2025-12-02 | 4.788 | 4.788 | 4.788 | 4.788 | 4.788 | 104 |
← NewerPage 4 of 4 · 228 trading days
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.