NYSE:HTT | Historical Stock Price | High Templar Tech Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$1.47$3.14$6.70$14.33$30.642017-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.38$1.385,197,400——
2020-12-30$1.39$1.3912,746,000——
2020-12-29$1.18$1.182,815,700——
2020-12-28$1.19$1.193,929,900——
2020-12-24$1.23$1.233,448,800——
2020-12-23$1.24$1.244,988,800——
2020-12-22$1.23$1.233,104,200——
2020-12-21$1.23$1.233,088,000——
2020-12-18$1.27$1.273,810,200——
2020-12-17$1.25$1.253,663,900——
2020-12-16$1.29$1.292,762,700——
2020-12-15$1.27$1.274,852,200——
2020-12-14$1.25$1.259,548,000——
2020-12-11$1.33$1.334,670,400——
2020-12-10$1.40$1.404,363,000——
2020-12-09$1.31$1.313,531,100——
2020-12-08$1.35$1.352,089,500——
2020-12-07$1.38$1.383,170,000——
2020-12-04$1.38$1.383,421,100——
2020-12-03$1.35$1.353,684,800——
2020-12-02$1.40$1.404,118,400——
2020-12-01$1.35$1.352,655,100——
2020-11-30$1.29$1.296,227,100——
2020-11-27$1.44$1.441,465,300——
2020-11-25$1.44$1.444,820,100——
2020-11-24$1.44$1.444,334,700——
2020-11-23$1.49$1.493,346,800——
2020-11-20$1.50$1.503,200,400——
2020-11-19$1.48$1.482,000,100——
2020-11-18$1.49$1.493,306,500——
2020-11-17$1.52$1.523,501,000——
2020-11-16$1.54$1.543,223,500——
2020-11-13$1.55$1.553,745,500——
2020-11-12$1.41$1.413,616,500——
2020-11-11$1.46$1.462,804,200——
2020-11-10$1.48$1.482,057,100——
2020-11-09$1.50$1.503,075,100——
2020-11-06$1.40$1.402,481,500——
2020-11-05$1.42$1.422,709,300——
2020-11-04$1.35$1.352,013,600——
2020-11-03$1.35$1.351,905,100——
2020-11-02$1.33$1.331,956,600——
2020-10-30$1.34$1.341,662,800——
2020-10-29$1.36$1.361,265,000——
2020-10-28$1.35$1.351,343,000——
2020-10-27$1.38$1.381,251,000——
2020-10-26$1.40$1.402,293,700——
2020-10-23$1.53$1.533,490,300——
2020-10-22$1.48$1.483,001,500——
2020-10-21$1.42$1.423,714,800——
2020-10-20$1.46$1.4610,596,700——
2020-10-19$1.32$1.322,246,400——
2020-10-16$1.29$1.291,189,100——
2020-10-15$1.26$1.261,598,200——
2020-10-14$1.30$1.301,580,300——
2020-10-13$1.33$1.331,652,300——
2020-10-12$1.34$1.341,362,400——
2020-10-09$1.40$1.401,573,500——
2020-10-08$1.34$1.341,878,700——
2020-10-07$1.37$1.371,834,900——
2020-10-06$1.33$1.334,220,500——
2020-10-05$1.30$1.301,471,000——
2020-10-02$1.31$1.311,693,000——
2020-10-01$1.24$1.241,286,000——
2020-09-30$1.24$1.241,413,300——
2020-09-29$1.24$1.241,350,900——
2020-09-28$1.24$1.241,566,700——
2020-09-25$1.27$1.271,031,000——
2020-09-24$1.32$1.321,767,200——
2020-09-23$1.25$1.252,574,400——
2020-09-22$1.34$1.341,728,100——
2020-09-21$1.40$1.401,850,100——
2020-09-18$1.39$1.391,803,400——
2020-09-17$1.40$1.401,677,400——
2020-09-16$1.45$1.453,894,000——
2020-09-15$1.57$1.571,937,000——
2020-09-14$1.57$1.572,785,700——
2020-09-11$1.48$1.484,091,400——
2020-09-10$1.32$1.325,600,700——
2020-09-09$1.32$1.323,949,500——
2020-09-08$1.46$1.463,248,500——
2020-09-04$1.55$1.552,300,500——
2020-09-03$1.53$1.532,382,600——
2020-09-02$1.51$1.512,065,600——
2020-09-01$1.53$1.533,191,700——
2020-08-31$1.59$1.593,179,700——
2020-08-28$1.67$1.671,930,700——
2020-08-27$1.67$1.671,901,500——
2020-08-26$1.62$1.622,084,600——
2020-08-25$1.65$1.652,251,900——
2020-08-24$1.72$1.721,491,900——
2020-08-21$1.69$1.691,855,500——
2020-08-20$1.67$1.672,895,600——
2020-08-19$1.61$1.612,834,400——
2020-08-18$1.63$1.632,281,700——
2020-08-17$1.71$1.712,709,000——
2020-08-14$1.82$1.822,312,900——
2020-08-13$1.80$1.802,008,700——
2020-08-12$1.70$1.703,059,600——
2020-08-11$1.77$1.775,416,000——
2020-08-10$1.70$1.704,684,100——
2020-08-07$1.67$1.672,312,200——
2020-08-06$1.62$1.624,431,600——
2020-08-05$1.69$1.691,894,500——
2020-08-04$1.70$1.702,105,400——
2020-08-03$1.67$1.672,018,500——
2020-07-31$1.62$1.623,420,600——
2020-07-30$1.67$1.671,819,300——
2020-07-29$1.70$1.701,549,700——
2020-07-28$1.68$1.682,156,800——
2020-07-27$1.70$1.702,374,700——
2020-07-24$1.66$1.665,066,200——
2020-07-23$1.82$1.826,003,300——
2020-07-22$1.95$1.955,699,300——
2020-07-21$2.16$2.165,500,400——
2020-07-20$1.98$1.984,685,000——
2020-07-17$2.04$2.044,078,000——
2020-07-16$2.01$2.015,245,600——
2020-07-15$2.04$2.044,970,000——
2020-07-14$2.04$2.046,428,300——
2020-07-13$2.14$2.147,473,800——
2020-07-10$2.38$2.386,035,000——
2020-07-09$2.44$2.4422,105,000——
2020-07-08$2.62$2.6246,382,600——
2020-07-07$1.92$1.928,466,500——
2020-07-06$2.23$2.2312,551,100——
2020-07-02$1.72$1.722,379,000——
2020-07-01$1.63$1.632,795,900——
2020-06-30$1.70$1.702,928,200——
2020-06-29$1.69$1.692,483,300——
2020-06-26$1.74$1.742,579,200——
2020-06-25$1.80$1.803,049,700——
2020-06-24$1.77$1.776,557,100——
2020-06-23$1.89$1.8913,974,700——
2020-06-22$1.78$1.783,762,200——
2020-06-19$1.73$1.739,164,500——
2020-06-18$1.67$1.673,618,800——
2020-06-17$1.72$1.723,898,800——
2020-06-16$1.64$1.643,272,000——
2020-06-15$1.63$1.633,939,800——
2020-06-12$1.52$1.524,913,200——
2020-06-11$1.55$1.555,636,700——
2020-06-10$1.67$1.6711,809,200——
2020-06-09$1.64$1.645,686,700——
2020-06-08$1.77$1.7710,872,200——
2020-06-05$1.54$1.545,221,100——
2020-06-04$1.52$1.525,847,000——
2020-06-03$1.55$1.558,932,900——
2020-06-02$1.47$1.474,000,300——
2020-06-01$1.47$1.473,431,700——
2020-05-29$1.50$1.502,593,500——
2020-05-28$1.48$1.485,011,500——
2020-05-27$1.59$1.594,071,400——
2020-05-26$1.69$1.696,412,700——
2020-05-22$1.50$1.503,319,600——
2020-05-21$1.55$1.553,815,300——
2020-05-20$1.64$1.644,436,500——
2020-05-19$1.70$1.701,889,000——
2020-05-18$1.83$1.833,863,300——
2020-05-15$1.65$1.652,237,200——
2020-05-14$1.64$1.643,367,300——
2020-05-13$1.59$1.591,934,800——
2020-05-12$1.69$1.691,647,400——
2020-05-11$1.78$1.783,637,700——
2020-05-08$1.75$1.754,357,300——
2020-05-07$1.53$1.531,624,000——
2020-05-06$1.48$1.481,277,200——
2020-05-05$1.48$1.482,333,200——
2020-05-04$1.52$1.522,577,400——
2020-05-01$1.60$1.602,311,400——
2020-04-30$1.73$1.732,202,600——
2020-04-29$1.79$1.792,491,200——
2020-04-28$1.65$1.652,523,100——
2020-04-27$1.72$1.722,430,500——
2020-04-24$1.62$1.621,724,400——
2020-04-23$1.62$1.622,983,100——
2020-04-22$1.58$1.584,380,700——
2020-04-21$1.52$1.521,913,700——
2020-04-20$1.60$1.603,510,600——
2020-04-17$1.67$1.671,853,300——
2020-04-16$1.62$1.621,404,100——
2020-04-15$1.65$1.654,261,500——
2020-04-14$1.79$1.792,334,700——
2020-04-13$1.73$1.731,951,300——
2020-04-09$1.80$1.803,139,100——
2020-04-08$1.77$1.771,792,800——
2020-04-07$1.82$1.823,802,100——
2020-04-06$1.70$1.702,462,900——
2020-04-03$1.66$1.663,102,100——
2020-04-02$1.72$1.723,350,000——
2020-04-01$1.86$1.864,965,700——
2020-03-31$1.80$1.803,627,100——
2020-03-30$1.86$1.862,411,100——
2020-03-27$2.02$2.022,739,400——
2020-03-26$2.12$2.125,272,900——
2020-03-25$2.12$2.124,097,100——
2020-03-24$2.13$2.136,271,600——
2020-03-23$2.15$2.1517,614,500——
2020-03-20$1.88$1.889,176,500——
2020-03-19$1.39$1.3913,529,500——
2020-03-18$1.35$1.358,972,400——
2020-03-17$1.70$1.706,717,500——
2020-03-16$1.58$1.589,783,800——
2020-03-13$2.10$2.107,577,700——
2020-03-12$1.81$1.817,527,700——
2020-03-11$2.07$2.076,911,700——
2020-03-10$2.15$2.154,545,200——
2020-03-09$2.13$2.137,364,700——
2020-03-06$2.11$2.119,088,100——
2020-03-05$2.30$2.305,605,500——
2020-03-04$2.44$2.444,950,600——
2020-03-03$2.32$2.329,882,900——
2020-03-02$2.52$2.528,849,400——
2020-02-28$2.62$2.6221,714,000——
2020-02-27$2.48$2.488,953,300——
2020-02-26$2.41$2.419,829,100——
2020-02-25$2.37$2.379,680,000——
2020-02-24$2.50$2.506,177,400——
2020-02-21$2.73$2.739,554,100——
2020-02-20$2.66$2.6618,511,200——
2020-02-19$2.39$2.398,657,700——
2020-02-18$2.21$2.2111,431,600——
2020-02-14$2.25$2.258,607,600——
2020-02-13$2.24$2.2416,180,800——
2020-02-12$2.53$2.538,557,000——
2020-02-11$2.62$2.623,925,500——
2020-02-10$2.70$2.703,346,200——
2020-02-07$2.76$2.763,962,800——
2020-02-06$2.85$2.855,216,500——
2020-02-05$2.78$2.787,610,500——
2020-02-04$2.88$2.8812,502,200——
2020-02-03$2.66$2.668,542,600——
2020-01-31$2.88$2.887,317,200——
2020-01-30$2.95$2.955,999,200——
2020-01-29$3.14$3.143,089,900——
2020-01-28$3.28$3.284,012,800——
2020-01-27$3.25$3.256,712,400——
2020-01-24$3.21$3.215,383,200——
2020-01-23$3.35$3.355,989,600——
2020-01-22$3.36$3.367,795,200——
2020-01-21$3.30$3.3012,090,200——
2020-01-17$3.52$3.5215,683,900——
2020-01-16$3.55$3.5531,268,600——
2020-01-15$4.39$4.397,740,100——
2020-01-14$4.59$4.597,945,600——
2020-01-13$4.39$4.394,357,200——
2020-01-10$4.35$4.355,274,700——
2020-01-09$4.54$4.544,737,400——
2020-01-08$4.40$4.406,975,100——
2020-01-07$4.49$4.494,091,400——
2020-01-06$4.58$4.588,883,000——
2020-01-03$4.87$4.877,448,300——
2020-01-02$5.05$5.0512,403,100——