High-Trend International Group - Class A Ordinary Shares (HTCO)
4.2800
+0.1850 (4.52%)
NASDAQ· Last Trade: Jun 21st, 7:02 AM EDT
Historical Prices For High-Trend International Group - Class A Ordinary Shares (HTCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.29 | 4.59 | 3.72 | 4.28 | 619,041 | 4.28 |
| 6/17/2026 | 4.31 | 4.43 | 4.06 | 4.09 | 468,347 | 4.09 |
| 6/16/2026 | 4.79 | 4.80 | 4.10 | 4.37 | 524,770 | 4.37 |
| 6/15/2026 | 4.10 | 5.40 | 4.10 | 4.68 | 1,403,988 | 4.68 |
| 6/12/2026 | 5.66 | 5.75 | 3.60 | 3.98 | 1,158,766 | 3.98 |
| 6/10/2026 | 4.61 | 5.10 | 4.05 | 4.59 | 1,088,470 | 4.59 |
| 6/09/2026 | 3.61 | 4.30 | 3.39 | 4.47 | 2,261,050 | 4.47 |
| 6/08/2026 | 3.01 | 3.86 | 2.95 | 3.34 | 1,427,573 | 3.34 |
| 6/05/2026 | 2.95 | 3.15 | 2.72 | 2.90 | 705,839 | 2.90 |
| 6/04/2026 | 3.09 | 3.30 | 2.80 | 2.97 | 866,954 | 2.97 |
| 6/03/2026 | 3.36 | 3.36 | 2.50 | 3.07 | 2,734,623 | 3.07 |
| 6/02/2026 | 2.54 | 2.99 | 2.31 | 2.92 | 888,582 | 2.92 |
| 6/01/2026 | 2.71 | 2.90 | 2.43 | 2.55 | 549,834 | 2.55 |
| 5/29/2026 | 3.16 | 3.53 | 1.83 | 2.62 | 2,048,524 | 2.62 |
| 5/28/2026 | 3.42 | 3.75 | 3.13 | 3.15 | 894,848 | 3.15 |
| 5/27/2026 | 5.67 | 5.85 | 2.35 | 3.10 | 1,425,743 | 3.10 |
| 5/26/2026 | 5.85 | 6.18 | 5.57 | 5.68 | 219,036 | 5.68 |
| 5/22/2026 | 5.95 | 5.95 | 5.61 | 5.63 | 156,058 | 5.63 |
| 5/21/2026 | 5.76 | 6.20 | 5.58 | 5.87 | 118,957 | 5.87 |
| 5/20/2026 | 5.88 | 5.90 | 5.55 | 5.71 | 103,129 | 5.71 |
| 5/19/2026 | 6.00 | 6.25 | 5.85 | 5.93 | 127,440 | 5.93 |
| 5/18/2026 | 6.28 | 6.42 | 5.68 | 6.17 | 263,282 | 6.17 |
| 5/15/2026 | 6.69 | 6.94 | 6.16 | 6.37 | 521,475 | 6.37 |
| 5/14/2026 | 8.37 | 8.39 | 6.79 | 7.22 | 983,101 | 7.22 |
| 5/13/2026 | 8.79 | 8.89 | 7.01 | 7.25 | 1,573,333 | 7.25 |
| 5/12/2026 | 8.80 | 12.12 | 7.30 | 11.28 | 10,667,585 | 11.28 |
| 5/11/2026 | 7.02 | 7.69 | 6.01 | 7.05 | 1,437,430 | 7.05 |
| 5/08/2026 | 5.84 | 6.10 | 5.30 | 5.84 | 284,267 | 5.84 |
| 5/07/2026 | 7.00 | 8.09 | 4.60 | 5.82 | 1,696,110 | 5.82 |
| 5/06/2026 | 7.05 | 8.02 | 6.57 | 6.59 | 621,633 | 6.59 |
| 5/05/2026 | 7.31 | 7.47 | 6.55 | 7.35 | 694,229 | 7.35 |
| 5/04/2026 | 9.20 | 9.20 | 7.11 | 7.36 | 3,337,910 | 7.36 |
| 5/01/2026 | 7.03 | 8.08 | 6.37 | 7.90 | 378,048 | 7.90 |
| 4/30/2026 | 7.12 | 7.25 | 6.80 | 7.15 | 244,163 | 7.15 |
| 4/29/2026 | 7.50 | 7.50 | 6.09 | 7.17 | 653,603 | 7.17 |
| 4/28/2026 | 30.95 | 34.79 | 6.50 | 8.09 | 3,513,334 | 8.09 |
| 4/27/2026 | 13.00 | 56.59 | 12.50 | 38.22 | 14,394,577 | 38.22 |
| 4/24/2026 | 10.09 | 11.35 | 10.09 | 11.25 | 715,624 | 11.25 |
| 4/23/2026 | 10.70 | 11.11 | 9.70 | 10.10 | 236,571 | 10.10 |
| 4/22/2026 | 10.06 | 11.10 | 9.61 | 10.60 | 179,211 | 10.60 |
| 4/21/2026 | 10.60 | 10.70 | 9.60 | 10.06 | 168,615 | 10.06 |
| 4/20/2026 | 10.83 | 11.20 | 9.99 | 9.99 | 129,312 | 9.99 |
| 4/17/2026 | 11.21 | 11.60 | 10.65 | 10.87 | 186,646 | 10.87 |
| 4/16/2026 | 11.34 | 11.70 | 10.96 | 11.11 | 264,679 | 11.11 |
| 4/15/2026 | 9.89 | 11.60 | 9.89 | 11.54 | 351,801 | 11.54 |
| 4/14/2026 | 9.60 | 10.00 | 9.00 | 9.90 | 264,932 | 9.90 |
| 4/13/2026 | 9.50 | 9.75 | 9.00 | 9.60 | 286,139 | 9.60 |
| 4/10/2026 | 9.74 | 9.81 | 8.20 | 9.18 | 465,461 | 9.18 |
| 4/09/2026 | 9.39 | 9.97 | 9.06 | 9.47 | 301,723 | 9.47 |
| 4/08/2026 | 9.40 | 10.56 | 8.20 | 9.38 | 433,073 | 9.38 |
| 4/07/2026 | 7.50 | 9.39 | 7.49 | 9.01 | 331,206 | 9.01 |
| 4/06/2026 | 11.06 | 11.25 | 6.10 | 7.10 | 1,575,057 | 7.10 |
| 4/02/2026 | 10.47 | 11.38 | 9.29 | 10.82 | 1,398,872 | 10.82 |
| 4/01/2026 | 8.70 | 9.90 | 8.70 | 9.90 | 45,646 | 9.90 |
| 3/31/2026 | 9.00 | 9.30 | 8.53 | 8.53 | 41,440 | 8.53 |
| 3/30/2026 | 7.77 | 9.37 | 7.76 | 9.05 | 94,696 | 9.05 |
| 3/27/2026 | 7.08 | 8.63 | 6.55 | 7.66 | 897,552 | 7.66 |
| 3/26/2026 | 8.06 | 8.25 | 7.10 | 7.10 | 146,092 | 7.10 |
| 3/25/2026 | 8.77 | 8.96 | 8.11 | 8.27 | 540,288 | 8.27 |
| 3/24/2026 | 8.65 | 9.31 | 8.20 | 9.02 | 1,026,468 | 9.02 |
| 3/23/2026 | 8.11 | 8.82 | 7.95 | 8.68 | 368,403 | 8.68 |