ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

High Templar Tech Limited American depositary shares (NY:HTT)

1.915 -0.075 (-3.77%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.160 2.210 1.960 1.990 422,222 -0.19(-8.72%)
Mar 27, 2026 2.250 2.310 2.132 2.180 207,621 -0.12(-5.22%)
Mar 26, 2026 2.400 2.470 2.262 2.300 162,781 -0.11(-4.56%)
Mar 25, 2026 2.480 2.530 2.395 2.410 100,826 -0.08(-3.21%)
Mar 24, 2026 2.510 2.510 2.440 2.490 61,039 +0.02(+0.81%)
Mar 23, 2026 2.460 2.510 2.440 2.470 69,783 +0.03(+1.23%)
Mar 20, 2026 2.450 2.500 2.420 2.440 127,218 -0.06(-2.40%)
Mar 19, 2026 2.570 2.600 2.470 2.500 123,670 -0.12(-4.58%)
Mar 18, 2026 2.640 2.660 2.607 2.620 81,950 -0.05(-1.87%)
Mar 17, 2026 2.610 2.725 2.610 2.670 131,540 +0.00(+0.00%)
Mar 16, 2026 2.550 2.718 2.550 2.670 134,781 +0.13(+5.12%)
Mar 13, 2026 2.710 2.720 2.540 2.540 132,088 -0.16(-5.93%)
Mar 12, 2026 2.720 2.770 2.700 2.700 97,974 -0.06(-2.17%)
Mar 11, 2026 2.720 2.770 2.720 2.760 90,794 +0.03(+1.10%)
Mar 10, 2026 2.760 2.810 2.720 2.730 111,513 -0.06(-2.15%)
Mar 09, 2026 2.700 2.810 2.700 2.790 75,358 +0.05(+1.82%)
Mar 06, 2026 2.710 2.800 2.710 2.740 118,371 -0.02(-0.72%)
Mar 05, 2026 2.790 2.860 2.725 2.760 156,271 -0.07(-2.47%)
Mar 04, 2026 2.810 2.870 2.720 2.830 111,887 +0.06(+2.17%)
Mar 03, 2026 2.710 2.800 2.670 2.770 125,080 -0.02(-0.72%)
Mar 02, 2026 2.640 2.830 2.640 2.790 117,617 +0.10(+3.72%)
Feb 27, 2026 2.760 2.760 2.660 2.690 131,247 -0.08(-2.89%)
Feb 26, 2026 2.700 2.780 2.680 2.770 127,246 +0.05(+1.84%)
Feb 25, 2026 2.770 2.780 2.690 2.720 139,755 -0.06(-2.16%)
Feb 24, 2026 2.630 2.800 2.630 2.780 135,555 +0.08(+2.96%)
Feb 23, 2026 2.760 2.770 2.670 2.700 137,289 -0.07(-2.53%)
Feb 20, 2026 2.760 2.810 2.730 2.770 122,028 -0.04(-1.42%)
Feb 19, 2026 2.760 2.830 2.760 2.810 81,441 +0.05(+1.81%)
Feb 18, 2026 2.740 2.820 2.740 2.760 62,777 +0.01(+0.36%)
Feb 17, 2026 2.750 2.850 2.740 2.750 103,945 +0.02(+0.73%)
Feb 13, 2026 2.730 2.775 2.720 2.730 152,530 -0.04(-1.44%)
Feb 12, 2026 2.750 2.850 2.750 2.770 116,989 -0.01(-0.36%)
Feb 11, 2026 2.830 2.860 2.780 2.780 107,216 -0.07(-2.46%)
Feb 10, 2026 2.880 2.990 2.850 2.850 113,167 -0.05(-1.72%)
Feb 09, 2026 2.870 2.920 2.870 2.900 129,910 +0.01(+0.35%)
Feb 06, 2026 2.810 2.940 2.810 2.890 157,401 +0.09(+3.21%)
Feb 05, 2026 2.830 2.910 2.790 2.800 212,206 -0.07(-2.44%)
Feb 04, 2026 2.800 2.975 2.800 2.870 244,314 +0.06(+2.14%)
Feb 03, 2026 2.860 2.900 2.795 2.810 244,176 -0.06(-2.09%)
Feb 02, 2026 2.910 2.925 2.840 2.870 171,360 -0.04(-1.37%)
Jan 30, 2026 2.940 3.035 2.910 2.910 126,897 -0.07(-2.35%)
Jan 29, 2026 3.060 3.070 2.950 2.980 359,484 -0.10(-3.25%)
Jan 28, 2026 3.060 3.115 3.020 3.080 172,378 +0.00(+0.00%)
Jan 27, 2026 3.110 3.110 3.050 3.080 101,414 -0.03(-0.96%)
Jan 26, 2026 3.120 3.279 3.080 3.110 315,212 +0.01(+0.32%)
Jan 23, 2026 3.090 3.145 3.060 3.100 189,560 +0.00(+0.00%)
Jan 22, 2026 3.065 3.230 3.065 3.100 388,569 +0.01(+0.32%)
Jan 21, 2026 3.070 3.150 3.030 3.090 198,498 +0.03(+0.98%)
Jan 20, 2026 2.990 3.145 2.990 3.060 234,881 +0.03(+0.99%)
Jan 16, 2026 2.980 3.045 2.980 3.030 244,371 +0.03(+1.00%)
Jan 15, 2026 3.040 3.105 2.970 3.000 318,442 -0.04(-1.32%)
Jan 14, 2026 3.100 3.170 3.020 3.040 335,994 -0.09(-2.88%)
Jan 13, 2026 3.200 3.240 3.085 3.130 263,772 -0.07(-2.19%)
Jan 12, 2026 3.170 3.250 3.150 3.200 270,673 +0.02(+0.63%)
Jan 09, 2026 3.320 3.390 3.175 3.180 168,675 -0.11(-3.34%)
Jan 08, 2026 3.230 3.340 3.230 3.290 157,777 +0.04(+1.23%)
Jan 07, 2026 3.370 3.420 3.230 3.250 244,542 -0.14(-4.13%)
Jan 06, 2026 3.580 3.680 3.230 3.390 623,826 -0.18(-5.04%)
Jan 05, 2026 3.510 3.610 3.450 3.570 232,266 +0.06(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.