High-Trend International Group - Class A Ordinary Shares (HTCO)
3.3900
-0.1200 (-3.42%)
NASDAQ· Last Trade: Aug 5th, 12:29 PM EDT
Historical Prices For High-Trend International Group - Class A Ordinary Shares (HTCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 3.60 | 3.60 | 3.32 | 3.51 | 127,862 | 3.51 |
| 8/03/2026 | 3.50 | 3.67 | 3.46 | 3.61 | 165,399 | 3.61 |
| 7/31/2026 | 3.40 | 3.49 | 3.40 | 3.45 | 66,440 | 3.45 |
| 7/30/2026 | 3.41 | 3.57 | 3.25 | 3.38 | 78,020 | 3.38 |
| 7/29/2026 | 3.60 | 3.65 | 3.29 | 3.41 | 112,040 | 3.41 |
| 7/28/2026 | 3.40 | 3.54 | 3.16 | 3.53 | 106,439 | 3.53 |
| 7/27/2026 | 3.05 | 3.81 | 3.05 | 3.40 | 271,838 | 3.40 |
| 7/24/2026 | 3.16 | 3.16 | 2.93 | 3.09 | 55,289 | 3.09 |
| 7/23/2026 | 3.06 | 3.19 | 2.90 | 3.15 | 80,860 | 3.15 |
| 7/22/2026 | 2.99 | 3.07 | 2.82 | 3.07 | 128,888 | 3.07 |
| 7/21/2026 | 2.90 | 3.08 | 2.75 | 3.02 | 72,052 | 3.02 |
| 7/20/2026 | 3.10 | 3.10 | 2.91 | 2.96 | 33,932 | 2.96 |
| 7/17/2026 | 2.80 | 3.09 | 2.79 | 2.98 | 99,815 | 2.98 |
| 7/16/2026 | 3.01 | 3.04 | 2.78 | 2.81 | 101,910 | 2.81 |
| 7/15/2026 | 2.98 | 3.24 | 2.98 | 3.06 | 79,902 | 3.06 |
| 7/14/2026 | 3.06 | 3.10 | 2.95 | 3.08 | 81,725 | 3.08 |
| 7/13/2026 | 3.20 | 3.20 | 2.97 | 3.09 | 92,083 | 3.09 |
| 7/10/2026 | 3.23 | 3.24 | 2.86 | 3.18 | 224,470 | 3.18 |
| 7/09/2026 | 3.39 | 3.50 | 3.25 | 3.25 | 132,763 | 3.25 |
| 7/08/2026 | 3.65 | 3.65 | 3.20 | 3.44 | 195,114 | 3.44 |
| 7/07/2026 | 3.75 | 3.82 | 3.54 | 3.69 | 68,317 | 3.69 |
| 7/06/2026 | 3.82 | 4.00 | 3.60 | 3.77 | 172,032 | 3.77 |
| 7/02/2026 | 4.09 | 4.11 | 3.55 | 3.77 | 341,733 | 3.77 |
| 7/01/2026 | 4.19 | 4.28 | 4.04 | 4.11 | 122,703 | 4.11 |
| 6/30/2026 | 4.02 | 4.48 | 4.02 | 4.21 | 309,180 | 4.21 |
| 6/29/2026 | 4.05 | 4.10 | 3.91 | 4.10 | 175,389 | 4.10 |
| 6/26/2026 | 4.00 | 4.18 | 4.00 | 4.13 | 135,976 | 4.13 |
| 6/25/2026 | 4.19 | 4.26 | 4.02 | 4.07 | 255,722 | 4.07 |
| 6/24/2026 | 4.16 | 4.26 | 4.06 | 4.22 | 159,096 | 4.22 |
| 6/23/2026 | 4.10 | 4.55 | 4.08 | 4.18 | 277,772 | 4.18 |
| 6/22/2026 | 4.07 | 4.29 | 4.03 | 4.20 | 269,861 | 4.20 |
| 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 |
| 6/11/2026 | 4.63 | 5.80 | 4.54 | 5.79 | 1,234,096 | 5.79 |
| 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 | 680,690 | 7.35 |