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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.04$2.04763,200——
2023-12-28$2.09$2.09797,200——
2023-12-27$2.14$2.14695,200——
2023-12-26$2.13$2.13723,300——
2023-12-22$2.14$2.14928,900——
2023-12-21$2.09$2.091,052,400——
2023-12-20$1.98$1.98804,900——
2023-12-19$2.11$2.11867,900——
2023-12-18$2.05$2.05863,100——
2023-12-15$2.02$2.02947,800——
2023-12-14$2.08$2.08921,700——
2023-12-13$2.05$2.051,246,700——
2023-12-12$1.99$1.99676,800——
2023-12-11$1.85$1.851,086,200——
2023-12-08$1.86$1.86827,900——
2023-12-07$1.83$1.83949,200——
2023-12-06$1.85$1.851,074,100——
2023-12-05$1.77$1.77472,400——
2023-12-04$1.75$1.75977,400——
2023-12-01$1.64$1.64323,500——
2023-11-30$1.58$1.58234,100——
2023-11-29$1.59$1.59404,400——
2023-11-28$1.57$1.57429,900——
2023-11-27$1.59$1.59465,500——
2023-11-24$1.61$1.61332,000——
2023-11-22$1.70$1.70325,200——
2023-11-21$1.72$1.72419,900——
2023-11-20$1.79$1.79305,400——
2023-11-17$1.72$1.72345,200——
2023-11-16$1.74$1.74433,300——
2023-11-15$1.79$1.79265,300——
2023-11-14$1.74$1.74303,200——
2023-11-13$1.70$1.70350,200——
2023-11-10$1.75$1.75235,800——
2023-11-09$1.72$1.72442,300——
2023-11-08$1.75$1.75374,100——
2023-11-07$1.78$1.78294,100——
2023-11-06$1.79$1.79300,000——
2023-11-03$1.76$1.76742,700——
2023-11-02$1.73$1.73736,000——
2023-11-01$1.71$1.71555,000——
2023-10-31$1.68$1.68861,300——
2023-10-30$1.82$1.82553,100——
2023-10-27$1.80$1.80650,200——
2023-10-26$1.77$1.77903,600——
2023-10-25$1.77$1.77734,000——
2023-10-24$1.84$1.84748,800——
2023-10-23$1.84$1.84448,800——
2023-10-20$1.84$1.84476,500——
2023-10-19$1.91$1.91582,000——
2023-10-18$1.90$1.90615,100——
2023-10-17$2.02$2.02389,700——
2023-10-16$1.97$1.97642,600——
2023-10-13$2.03$2.03463,600——
2023-10-12$2.04$2.04516,000——
2023-10-11$2.09$2.09455,800——
2023-10-10$2.10$2.101,053,700——
2023-10-09$2.12$2.12434,700——
2023-10-06$2.15$2.15470,400——
2023-10-05$2.05$2.05861,800——
2023-10-04$2.03$2.03597,200——
2023-10-03$2.07$2.07673,100——
2023-10-02$2.16$2.16558,600——
2023-09-29$2.12$2.12791,500——
2023-09-28$2.13$2.13661,100——
2023-09-27$2.13$2.13569,600——
2023-09-26$2.04$2.04670,800——
2023-09-25$1.98$1.98672,300——
2023-09-22$2.06$2.06416,000——
2023-09-21$1.99$1.99590,800——
2023-09-20$2.00$2.00699,000——
2023-09-19$2.09$2.091,052,900——
2023-09-18$2.08$2.08854,400——
2023-09-15$2.03$2.03900,300——
2023-09-14$2.01$2.01853,000——
2023-09-13$1.88$1.881,089,200——
2023-09-12$1.75$1.751,494,600——
2023-09-11$1.73$1.731,091,800——
2023-09-08$1.80$1.801,350,000——
2023-09-07$1.96$1.961,434,300——
2023-09-06$2.37$2.37762,400——
2023-09-05$2.34$2.34611,300——
2023-09-01$2.42$2.42760,200——
2023-08-31$2.52$2.521,231,600——
2023-08-30$2.40$2.40707,400——
2023-08-29$2.40$2.40930,200——
2023-08-28$2.42$2.421,055,700——
2023-08-25$2.44$2.44782,300——
2023-08-24$2.33$2.33770,900——
2023-08-23$2.34$2.34889,000——
2023-08-22$2.18$2.18666,600——
2023-08-21$2.16$2.16826,500——
2023-08-18$2.25$2.25515,500——
2023-08-17$2.16$2.16708,200——
2023-08-16$2.15$2.15718,300——
2023-08-15$2.25$2.25616,700——
2023-08-14$2.29$2.29783,300——
2023-08-11$2.37$2.37868,000——
2023-08-10$2.47$2.471,259,100——
2023-08-09$2.47$2.471,001,700——
2023-08-08$2.40$2.401,023,700——
2023-08-07$2.34$2.34823,800——
2023-08-04$2.38$2.38662,500——
2023-08-03$2.40$2.401,103,600——
2023-08-02$2.30$2.30770,200——
2023-08-01$2.38$2.38869,100——
2023-07-31$2.44$2.44579,700——
2023-07-28$2.43$2.431,739,000——
2023-07-27$2.24$2.24797,800——
2023-07-26$2.35$2.35704,200——
2023-07-25$2.39$2.39883,500——
2023-07-24$2.34$2.34769,400——
2023-07-21$2.25$2.25723,200——
2023-07-20$2.13$2.13808,200——
2023-07-19$2.25$2.25994,200——
2023-07-18$2.30$2.30843,800——
2023-07-17$2.34$2.34898,800——
2023-07-14$2.20$2.201,808,400——
2023-07-13$2.19$2.191,858,300——
2023-07-12$2.08$2.08913,800——
2023-07-11$2.14$2.141,086,000——
2023-07-10$2.00$2.00904,600——
2023-07-07$2.04$2.04609,700——
2023-07-06$2.01$2.01729,600——
2023-07-05$2.03$2.03718,700——
2023-07-03$2.03$2.03774,000——
2023-06-30$2.00$2.00635,800——
2023-06-29$1.98$1.98905,900——
2023-06-28$1.95$1.95401,100——
2023-06-27$1.98$1.98919,400——
2023-06-26$1.98$1.98798,900——
2023-06-23$1.93$1.93708,600——
2023-06-22$2.00$2.00676,900——
2023-06-21$1.96$1.96545,300——
2023-06-20$2.00$2.001,461,300——
2023-06-16$1.91$1.91863,400——
2023-06-15$1.82$1.82937,400——
2023-06-14$1.66$1.661,171,300——
2023-06-13$1.92$1.92630,400——
2023-06-12$1.89$1.89647,200——
2023-06-09$1.80$1.802,198,700——
2023-06-08$1.81$1.811,070,900——
2023-06-07$1.68$1.68600,800——
2023-06-06$1.61$1.61634,800——
2023-06-05$1.51$1.51604,900——
2023-06-02$1.46$1.46840,600——
2023-06-01$1.38$1.38350,600——
2023-05-31$1.38$1.38434,700——
2023-05-30$1.41$1.41850,700——
2023-05-26$1.37$1.37245,000——
2023-05-25$1.34$1.34305,400——
2023-05-24$1.37$1.37379,300——
2023-05-23$1.30$1.30591,000——
2023-05-22$1.29$1.29471,200——
2023-05-19$1.28$1.28427,200——
2023-05-18$1.25$1.25535,200——
2023-05-17$1.25$1.25326,900——
2023-05-16$1.24$1.24316,400——
2023-05-15$1.22$1.22177,900——
2023-05-12$1.25$1.25184,000——
2023-05-11$1.25$1.2551,700——
2023-05-10$1.25$1.25227,900——
2023-05-09$1.28$1.28233,700——
2023-05-08$1.29$1.29191,900——
2023-05-05$1.27$1.27211,700——
2023-05-04$1.29$1.29118,000——
2023-05-03$1.29$1.29137,600——
2023-05-02$1.28$1.28306,900——
2023-05-01$1.26$1.26186,100——
2023-04-28$1.26$1.26295,700——
2023-04-27$1.22$1.22275,600——
2023-04-26$1.20$1.20312,400——
2023-04-25$1.17$1.17306,700——
2023-04-24$1.23$1.23262,800——
2023-04-21$1.27$1.27332,300——
2023-04-20$1.30$1.30588,900——
2023-04-19$1.25$1.25450,100——
2023-04-18$1.22$1.22279,000——
2023-04-17$1.19$1.19291,000——
2023-04-14$1.15$1.15379,900——
2023-04-13$1.18$1.18280,700——
2023-04-12$1.14$1.14313,500——
2023-04-11$1.20$1.20562,000——
2023-04-10$1.19$1.19276,800——
2023-04-06$1.18$1.18287,900——
2023-04-05$1.17$1.17238,900——
2023-04-04$1.18$1.18442,700——
2023-04-03$1.19$1.19411,500——
2023-03-31$1.20$1.20302,500——
2023-03-30$1.16$1.16854,100——
2023-03-29$1.17$1.17431,000——
2023-03-28$1.14$1.14339,700——
2023-03-27$1.16$1.16290,800——
2023-03-24$1.20$1.20265,600——
2023-03-23$1.21$1.21364,900——
2023-03-22$1.17$1.17294,800——
2023-03-21$1.19$1.19578,000——
2023-03-20$1.14$1.14344,800——
2023-03-17$1.18$1.18805,600——
2023-03-16$1.16$1.16406,800——
2023-03-15$1.11$1.11382,300——
2023-03-14$1.18$1.18399,500——
2023-03-13$1.09$1.09487,000——
2023-03-10$1.13$1.13571,000——
2023-03-09$1.21$1.21529,000——
2023-03-08$1.22$1.22489,800——
2023-03-07$1.13$1.13397,400——
2023-03-06$1.10$1.10811,000——
2023-03-03$1.21$1.21825,500——
2023-03-02$1.16$1.16610,900——
2023-03-01$1.14$1.14644,500——
2023-02-28$1.08$1.08770,400——
2023-02-27$1.17$1.17327,700——
2023-02-24$1.18$1.18698,700——
2023-02-23$1.18$1.18418,500——
2023-02-22$1.23$1.23495,500——
2023-02-21$1.28$1.28481,600——
2023-02-17$1.34$1.34449,700——
2023-02-16$1.35$1.35575,100——
2023-02-15$1.36$1.36559,500——
2023-02-14$1.33$1.331,182,900——
2023-02-13$1.36$1.36472,900——
2023-02-10$1.32$1.32742,100——
2023-02-09$1.30$1.30955,900——
2023-02-08$1.29$1.291,509,100——
2023-02-07$1.28$1.281,162,600——
2023-02-06$1.29$1.29578,700——
2023-02-03$1.26$1.261,397,000——
2023-02-02$1.22$1.221,854,300——
2023-02-01$1.20$1.202,434,100——
2023-01-31$1.24$1.241,847,300——
2023-01-30$1.18$1.181,508,800——
2023-01-27$1.21$1.211,585,300——
2023-01-26$1.17$1.171,707,600——
2023-01-25$1.13$1.13830,400——
2023-01-24$1.19$1.19885,300——
2023-01-23$1.14$1.141,104,600——
2023-01-20$1.08$1.082,032,500——
2023-01-19$1.02$1.021,688,100——
2023-01-18$1.02$1.022,147,700——
2023-01-17$1.07$1.071,850,800——
2023-01-13$1.12$1.12856,700——
2023-01-12$1.15$1.15754,400——
2023-01-11$1.11$1.11916,600——
2023-01-10$1.15$1.151,069,500——
2023-01-09$1.10$1.101,922,800——
2023-01-06$1.14$1.141,320,000——
2023-01-05$1.09$1.091,986,900——
2023-01-04$1.02$1.023,129,400——
2023-01-03$0.94$0.94878,400——