5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-21.63%
3 MONTH PERFORMANCE
-36.36%
6 MONTH PERFORMANCE
-5.52%
YEAR-TO-DATE PERFORMANCE
-13.24%
1 YEAR PERFORMANCE
+3.36%
High Templar Tech Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.05 | 99.16 K | $500.96 M |
| 01/26/2026 | $3.12 | $3.11 (-0.32%) | $3.28 | $3.08 | 328.64 K | $505.84 M |
| 01/23/2026 | $3.09 | $3.10 (0.32%) | $3.15 | $3.06 | 189.60 K | $504.21 M |
| 01/22/2026 | $3.07 | $3.10 (0.98%) | $3.23 | $3.07 | 388.60 K | $504.21 M |
| 01/21/2026 | $3.07 | $3.09 (0.65%) | $3.15 | $3.03 | 198.50 K | $502.59 M |
| 01/20/2026 | $2.99 | $3.06 (2.34%) | $3.15 | $2.99 | 234.90 K | $497.71 M |
| 01/16/2026 | $2.98 | $3.03 (1.68%) | $3.05 | $2.98 | 244.40 K | $492.83 M |
| 01/15/2026 | $3.04 | $3.00 (-1.32%) | $3.11 | $2.97 | 318.62 K | $487.95 M |
| 01/14/2026 | $3.10 | $3.04 (-1.94%) | $3.17 | $3.02 | 336.00 K | $494.45 M |
| 01/13/2026 | $3.20 | $3.13 (-2.19%) | $3.24 | $3.09 | 263.80 K | $509.09 M |
| 01/12/2026 | $3.17 | $3.20 (0.95%) | $3.25 | $3.15 | 270.82 K | $520.48 M |
| 01/09/2026 | $3.32 | $3.18 (-4.22%) | $3.39 | $3.18 | 168.70 K | $517.22 M |
| 01/08/2026 | $3.23 | $3.29 (1.86%) | $3.34 | $3.23 | 157.88 K | $535.12 M |
| 01/07/2026 | $3.37 | $3.25 (-3.56%) | $3.42 | $3.23 | 244.54 K | $528.61 M |
| 01/06/2026 | $3.58 | $3.39 (-5.31%) | $3.68 | $3.23 | 623.93 K | $551.38 M |
| 01/05/2026 | $3.51 | $3.57 (1.71%) | $3.61 | $3.45 | 232.30 K | $580.66 M |
| 01/02/2026 | $3.60 | $3.51 (-2.5%) | $3.68 | $3.49 | 461.86 K | $570.90 M |
| 12/31/2025 | $3.78 | $3.55 (-6.08%) | $3.79 | $3.53 | 384.85 K | $577.40 M |
| 12/30/2025 | $3.87 | $3.80 (-1.81%) | $3.88 | $3.79 | 189.70 K | $618.07 M |
| 12/29/2025 | $3.85 | $3.84 (-0.26%) | $3.91 | $3.70 | 1.22 M | $624.57 M |
| 12/26/2025 | $3.97 | $3.93 (-1.01%) | $3.99 | $3.90 | 116.90 K | $639.21 M |
| 12/24/2025 | $3.97 | $3.93 (-1.01%) | $4.03 | $3.89 | 110.60 K | $639.21 M |
| 12/23/2025 | $3.81 | $3.97 (4.2%) | $4.02 | $3.71 | 475.40 K | $645.72 M |
| 12/22/2025 | $3.88 | $3.87 (-0.26%) | $4.03 | $3.75 | 278.40 K | $629.45 M |
| 12/19/2025 | $3.76 | $3.83 (1.86%) | $3.87 | $3.75 | 383.04 K | $622.95 M |
| 12/18/2025 | $3.74 | $3.76 (0.53%) | $3.81 | $3.70 | 207.65 K | $611.56 M |
| 12/17/2025 | $3.79 | $3.69 (-2.64%) | $3.93 | $3.68 | 276.00 K | $600.18 M |
| 12/16/2025 | $3.79 | $3.76 (-0.79%) | $3.81 | $3.64 | 443.50 K | $611.56 M |
| 12/15/2025 | $4.08 | $3.81 (-6.62%) | $4.08 | $3.81 | 219.90 K | $619.69 M |
| 12/12/2025 | $3.96 | $4.08 (3.03%) | $4.12 | $3.95 | 322.80 K | $663.61 M |
| 12/11/2025 | $3.95 | $3.96 (0.25%) | $4.12 | $3.93 | 284.00 K | $644.09 M |
| 12/10/2025 | $4.15 | $3.97 (-4.34%) | $4.19 | $3.89 | 532.80 K | $645.72 M |
| 12/09/2025 | $4.42 | $4.20 (-4.98%) | $4.42 | $4.05 | 601.60 K | $683.13 M |
| 12/08/2025 | $4.87 | $4.52 (-7.19%) | $4.87 | $4.45 | 533.80 K | $735.17 M |
| 12/05/2025 | $4.84 | $4.89 (1.03%) | $4.89 | $4.84 | 167.63 K | $795.35 M |
| 12/04/2025 | $4.83 | $4.87 (0.83%) | $4.89 | $4.83 | 181.22 K | $792.10 M |
| 12/03/2025 | $4.77 | $4.84 (1.47%) | $4.85 | $4.77 | 101.00 K | $787.22 M |
| 12/02/2025 | $4.77 | $4.78 (0.21%) | $4.80 | $4.69 | 173.62 K | $777.46 M |
| 12/01/2025 | $4.77 | $4.75 (-0.42%) | $4.84 | $4.66 | 193.84 K | $772.58 M |
| 11/28/2025 | $4.86 | $4.83 (-0.62%) | $4.89 | $4.83 | 176.54 K | $785.60 M |
| 11/26/2025 | $4.85 | $4.88 (0.62%) | $4.91 | $4.79 | 276.60 K | $793.73 M |
| 11/25/2025 | $4.86 | $4.88 (0.41%) | $4.91 | $4.76 | 400.83 K | $793.73 M |
| 11/24/2025 | $4.40 | $4.82 (9.55%) | $4.88 | $4.40 | 563.70 K | $783.97 M |
| 11/21/2025 | $4.55 | $4.37 (-3.96%) | $4.60 | $4.28 | 381.25 K | $710.78 M |
| 11/20/2025 | $4.79 | $4.56 (-4.8%) | $4.81 | $4.55 | 269.71 K | $741.68 M |
| 11/19/2025 | $4.81 | $4.70 (-2.29%) | $4.87 | $4.61 | 318.90 K | $764.45 M |
| 11/18/2025 | $4.79 | $4.91 (2.51%) | $4.95 | $4.75 | 308.63 K | $798.61 M |
| 11/17/2025 | $4.84 | $4.75 (-1.86%) | $4.93 | $4.70 | 266.33 K | $772.58 M |
| 11/14/2025 | $4.73 | $4.91 (3.81%) | $4.94 | $4.70 | 180.20 K | $798.61 M |
| 11/13/2025 | $4.87 | $4.79 (-1.64%) | $4.93 | $4.76 | 222.21 K | $779.09 M |
| 11/12/2025 | $4.71 | $4.88 (3.61%) | $4.93 | $4.67 | 262.02 K | $793.73 M |
| 11/11/2025 | $4.76 | $4.67 (-1.89%) | $4.84 | $4.64 | 215.35 K | $759.57 M |
| 11/10/2025 | $4.81 | $4.78 (-0.62%) | $4.95 | $4.76 | 234.81 K | $777.46 M |
| 11/07/2025 | $4.75 | $4.75 (0%) | $4.78 | $4.62 | 310.80 K | $772.58 M |
| 11/06/2025 | $4.92 | $4.76 (-3.25%) | $5.05 | $4.73 | 333.81 K | $774.21 M |
| 11/05/2025 | $4.82 | $4.95 (2.7%) | $4.98 | $4.79 | 323.32 K | $805.11 M |
| 11/04/2025 | $4.89 | $4.86 (-0.61%) | $4.97 | $4.77 | 367.60 K | $790.47 M |
| 11/03/2025 | $4.76 | $4.91 (3.15%) | $4.95 | $4.70 | 389.92 K | $798.61 M |
| 10/31/2025 | $4.51 | $4.78 (5.99%) | $4.83 | $4.51 | 213.90 K | $777.46 M |
| 10/30/2025 | $4.55 | $4.56 (0.22%) | $4.80 | $4.51 | 337.70 K | $741.68 M |
| 10/29/2025 | $4.68 | $4.58 (-2.14%) | $4.82 | $4.52 | 259.50 K | $744.93 M |
| 10/28/2025 | $4.85 | $4.73 (-2.47%) | $4.94 | $4.69 | 384.25 K | $769.33 M |
| 10/27/2025 | $4.47 | $4.84 (8.28%) | $4.90 | $4.47 | 486.93 K | $787.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
