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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.97$0.971,141,400——
2021-12-30$1.02$1.021,369,900——
2021-12-29$0.95$0.951,199,300——
2021-12-28$0.95$0.951,179,700——
2021-12-27$0.99$0.991,521,000——
2021-12-23$1.01$1.011,255,100——
2021-12-22$0.94$0.941,011,600——
2021-12-21$0.97$0.971,643,100——
2021-12-20$0.89$0.89897,800——
2021-12-17$0.90$0.909,768,500——
2021-12-16$0.90$0.903,116,600——
2021-12-15$0.89$0.894,792,300——
2021-12-14$1.05$1.052,972,100——
2021-12-13$1.11$1.116,726,200——
2021-12-10$1.40$1.40741,200——
2021-12-09$1.36$1.36554,200——
2021-12-08$1.40$1.401,085,500——
2021-12-07$1.38$1.38724,100——
2021-12-06$1.32$1.321,149,800——
2021-12-03$1.24$1.242,085,100——
2021-12-02$1.30$1.302,183,900——
2021-12-01$1.34$1.341,543,600——
2021-11-30$1.40$1.402,120,800——
2021-11-29$1.42$1.421,960,900——
2021-11-26$1.46$1.461,130,500——
2021-11-24$1.51$1.51616,700——
2021-11-23$1.49$1.491,133,500——
2021-11-22$1.56$1.561,897,300——
2021-11-19$1.52$1.521,487,800——
2021-11-18$1.58$1.581,833,600——
2021-11-17$1.70$1.70630,100——
2021-11-16$1.74$1.74933,800——
2021-11-15$1.71$1.711,055,800——
2021-11-12$1.73$1.73389,300——
2021-11-11$1.74$1.74424,100——
2021-11-10$1.70$1.701,377,800——
2021-11-09$1.70$1.701,152,600——
2021-11-08$1.69$1.69949,500——
2021-11-05$1.66$1.662,968,200——
2021-11-04$1.69$1.692,038,700——
2021-11-03$1.77$1.771,531,500——
2021-11-02$1.70$1.701,279,800——
2021-11-01$1.72$1.72737,100——
2021-10-29$1.67$1.671,231,500——
2021-10-28$1.69$1.691,095,100——
2021-10-27$1.74$1.741,639,500——
2021-10-26$1.77$1.771,263,300——
2021-10-25$1.86$1.861,517,600——
2021-10-22$1.84$1.841,857,000——
2021-10-21$1.85$1.852,468,400——
2021-10-20$1.73$1.731,697,300——
2021-10-19$1.67$1.671,369,600——
2021-10-18$1.60$1.60625,200——
2021-10-15$1.56$1.56643,900——
2021-10-14$1.59$1.59683,300——
2021-10-13$1.57$1.571,075,600——
2021-10-12$1.57$1.57736,400——
2021-10-11$1.65$1.65580,800——
2021-10-08$1.63$1.63547,300——
2021-10-07$1.59$1.591,366,700——
2021-10-06$1.42$1.421,189,800——
2021-10-05$1.47$1.47777,100——
2021-10-04$1.43$1.43619,000——
2021-10-01$1.49$1.49628,400——
2021-09-30$1.46$1.461,048,800——
2021-09-29$1.40$1.401,235,200——
2021-09-28$1.47$1.47739,100——
2021-09-27$1.51$1.51530,600——
2021-09-24$1.52$1.52661,800——
2021-09-23$1.53$1.53668,300——
2021-09-22$1.51$1.511,036,400——
2021-09-21$1.45$1.451,669,400——
2021-09-20$1.53$1.531,726,600——
2021-09-17$1.65$1.65774,300——
2021-09-16$1.64$1.64704,300——
2021-09-15$1.68$1.68991,600——
2021-09-14$1.64$1.641,005,000——
2021-09-13$1.67$1.67900,800——
2021-09-10$1.65$1.65667,500——
2021-09-09$1.64$1.64826,100——
2021-09-08$1.67$1.67643,400——
2021-09-07$1.74$1.74817,300——
2021-09-03$1.73$1.73715,100——
2021-09-02$1.77$1.77786,200——
2021-09-01$1.76$1.761,035,100——
2021-08-31$1.70$1.70724,600——
2021-08-30$1.66$1.661,541,000——
2021-08-27$1.60$1.601,086,000——
2021-08-26$1.59$1.59627,500——
2021-08-25$1.65$1.651,288,000——
2021-08-24$1.68$1.682,173,800——
2021-08-23$1.57$1.571,205,800——
2021-08-20$1.50$1.50938,500——
2021-08-19$1.50$1.501,407,400——
2021-08-18$1.58$1.582,108,000——
2021-08-17$1.56$1.561,198,400——
2021-08-16$1.52$1.523,646,000——
2021-08-13$1.60$1.601,105,200——
2021-08-12$1.67$1.671,799,000——
2021-08-11$1.75$1.751,040,900——
2021-08-10$1.77$1.771,104,800——
2021-08-09$1.79$1.79747,500——
2021-08-06$1.82$1.821,061,600——
2021-08-05$1.79$1.79713,900——
2021-08-04$1.77$1.77843,900——
2021-08-03$1.79$1.791,246,600——
2021-08-02$1.84$1.84806,400——
2021-07-30$1.81$1.81865,800——
2021-07-29$1.85$1.851,878,500——
2021-07-28$1.92$1.921,635,300——
2021-07-27$1.72$1.723,766,400——
2021-07-26$1.89$1.891,944,800——
2021-07-23$1.86$1.863,304,400——
2021-07-22$2.03$2.031,332,800——
2021-07-21$2.06$2.061,566,400——
2021-07-20$1.98$1.981,329,600——
2021-07-19$1.97$1.972,236,200——
2021-07-16$1.95$1.952,546,300——
2021-07-15$2.03$2.031,358,900——
2021-07-14$2.05$2.052,173,200——
2021-07-13$2.03$2.031,982,600——
2021-07-12$2.00$2.002,229,400——
2021-07-09$2.03$2.031,858,700——
2021-07-08$2.02$2.023,832,600——
2021-07-07$2.13$2.135,438,400——
2021-07-06$2.19$2.192,333,000——
2021-07-02$2.20$2.203,128,700——
2021-07-01$2.32$2.322,323,300——
2021-06-30$2.41$2.411,473,900——
2021-06-29$2.45$2.452,454,100——
2021-06-28$2.54$2.542,494,900——
2021-06-25$2.58$2.582,503,100——
2021-06-24$2.62$2.623,242,900——
2021-06-23$2.59$2.594,240,600——
2021-06-22$2.40$2.402,709,000——
2021-06-21$2.38$2.386,929,000——
2021-06-18$2.68$2.6813,655,700——
2021-06-17$2.58$2.588,567,300——
2021-06-16$2.46$2.466,238,800——
2021-06-15$2.40$2.409,070,700——
2021-06-14$2.44$2.448,713,700——
2021-06-11$2.11$2.111,933,600——
2021-06-10$2.10$2.102,800,800——
2021-06-09$2.10$2.103,025,400——
2021-06-08$2.10$2.102,513,400——
2021-06-07$2.13$2.131,951,900——
2021-06-04$2.18$2.182,171,000——
2021-06-03$2.14$2.143,545,600——
2021-06-02$2.29$2.292,683,100——
2021-06-01$2.26$2.265,013,100——
2021-05-28$2.07$2.071,434,600——
2021-05-27$2.14$2.142,069,900——
2021-05-26$2.10$2.101,613,900——
2021-05-25$2.11$2.112,335,200——
2021-05-24$2.02$2.021,748,200——
2021-05-21$2.07$2.071,361,400——
2021-05-20$2.12$2.123,102,300——
2021-05-19$2.01$2.011,897,400——
2021-05-18$2.05$2.052,475,400——
2021-05-17$1.95$1.951,927,200——
2021-05-14$1.89$1.891,144,700——
2021-05-13$1.80$1.802,684,000——
2021-05-12$1.86$1.861,580,800——
2021-05-11$1.92$1.922,421,700——
2021-05-10$1.84$1.843,002,500——
2021-05-07$1.97$1.975,230,300——
2021-05-06$1.90$1.902,349,400——
2021-05-05$1.95$1.951,955,000——
2021-05-04$2.06$2.063,034,300——
2021-05-03$2.02$2.022,153,100——
2021-04-30$2.05$2.051,406,700——
2021-04-29$2.01$2.012,983,000——
2021-04-28$2.14$2.143,067,600——
2021-04-27$2.04$2.042,011,300——
2021-04-26$2.07$2.072,634,700——
2021-04-23$1.91$1.911,790,200——
2021-04-22$1.91$1.913,023,300——
2021-04-21$1.84$1.842,450,400——
2021-04-20$1.75$1.754,900,900——
2021-04-19$1.90$1.902,776,600——
2021-04-16$1.88$1.883,772,400——
2021-04-15$1.85$1.856,271,500——
2021-04-14$2.02$2.022,193,600——
2021-04-13$2.01$2.013,097,800——
2021-04-12$2.04$2.042,238,900——
2021-04-09$2.18$2.183,199,600——
2021-04-08$2.28$2.282,605,600——
2021-04-07$2.24$2.243,269,400——
2021-04-06$2.31$2.313,580,800——
2021-04-05$2.26$2.262,588,500——
2021-04-01$2.29$2.294,111,100——
2021-03-31$2.28$2.284,122,600——
2021-03-30$2.25$2.256,370,800——
2021-03-29$2.14$2.1418,354,500——
2021-03-26$2.25$2.259,892,800——
2021-03-25$2.26$2.268,939,700——
2021-03-24$2.43$2.436,882,200——
2021-03-23$2.54$2.546,983,300——
2021-03-22$2.74$2.744,991,100——
2021-03-19$2.76$2.7615,786,600——
2021-03-18$2.92$2.925,499,800——
2021-03-17$3.02$3.025,663,600——
2021-03-16$3.17$3.1718,297,100——
2021-03-15$2.80$2.8010,325,600——
2021-03-12$2.60$2.605,521,900——
2021-03-11$2.63$2.637,263,500——
2021-03-10$2.24$2.246,805,100——
2021-03-09$2.06$2.0610,208,800——
2021-03-08$2.05$2.054,546,400——
2021-03-05$2.18$2.189,989,500——
2021-03-04$2.37$2.378,650,700——
2021-03-03$2.42$2.4212,369,200——
2021-03-02$2.24$2.243,130,200——
2021-03-01$2.36$2.365,612,300——
2021-02-26$2.14$2.1410,378,200——
2021-02-25$2.27$2.277,954,300——
2021-02-24$2.46$2.468,119,500——
2021-02-23$2.47$2.4710,298,600——
2021-02-22$2.77$2.7711,638,000——
2021-02-19$3.12$3.123,578,600——
2021-02-18$3.07$3.0710,357,400——
2021-02-17$3.14$3.1412,515,200——
2021-02-16$3.66$3.6611,601,700——
2021-02-12$3.64$3.6413,424,200——
2021-02-11$3.15$3.155,766,400——
2021-02-10$3.22$3.228,559,500——
2021-02-09$3.02$3.0210,289,500——
2021-02-08$3.20$3.2013,340,000——
2021-02-05$3.00$3.0012,785,400——
2021-02-04$2.68$2.689,004,900——
2021-02-03$2.64$2.6412,670,900——
2021-02-02$2.23$2.235,155,200——
2021-02-01$2.24$2.246,128,000——
2021-01-29$2.01$2.017,114,800——
2021-01-28$2.09$2.094,156,000——
2021-01-27$2.17$2.177,569,300——
2021-01-26$2.15$2.154,807,100——
2021-01-25$2.11$2.1112,964,500——
2021-01-22$2.12$2.129,650,400——
2021-01-21$2.21$2.219,013,700——
2021-01-20$2.12$2.128,399,500——
2021-01-19$1.85$1.855,099,500——
2021-01-15$1.81$1.815,659,000——
2021-01-14$1.89$1.896,166,600——
2021-01-13$1.83$1.8311,876,700——
2021-01-12$1.91$1.9111,814,900——
2021-01-11$1.60$1.607,368,100——
2021-01-08$1.62$1.6217,882,700——
2021-01-07$1.31$1.316,433,000——
2021-01-06$1.30$1.306,018,600——
2021-01-05$1.37$1.373,151,400——
2021-01-04$1.38$1.384,623,600——