High-Trend International Group - Class A Ordinary Shares (HTCO)

6.5900
-0.7600 (-10.34%)
NASDAQ · Last Trade: May 6th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For High-Trend International Group - Class A Ordinary Shares (HTCO)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20267.317.476.557.35680,6907.35
5/04/20269.209.207.117.363,337,9107.36
5/01/20267.038.086.377.90378,0487.90
4/30/20267.127.256.807.15244,1637.15
4/29/20267.507.506.097.17653,6037.17
4/28/202630.9534.796.508.093,513,3348.09
4/27/202613.0056.5912.5038.2214,394,57738.22
4/24/202610.0911.3510.0911.25715,62411.25
4/23/202610.7011.119.7010.10236,57110.10
4/22/202610.0611.109.6110.60179,21110.60
4/21/202610.6010.709.6010.06168,61510.06
4/20/202610.8311.209.999.99129,3129.99
4/17/202611.2111.6010.6510.87186,64610.87
4/16/202611.3411.7010.9611.11264,67911.11
4/15/20269.8911.609.8911.54351,80111.54
4/14/20269.6010.009.009.90264,9329.90
4/13/20269.509.759.009.60286,1399.60
4/10/20269.749.818.209.18465,4619.18
4/09/20269.399.979.069.47301,7239.47
4/08/20269.4010.568.209.38433,0739.38
4/07/20267.509.397.499.01331,2069.01
4/06/202611.0611.256.107.101,575,0577.10
4/02/202610.4711.389.2910.821,398,87210.82
4/01/20268.709.908.709.9045,6469.90
3/31/20269.009.308.538.5341,4408.53
3/30/20267.779.377.769.0594,6969.05
3/27/20267.088.636.557.66897,5527.66
3/26/20268.068.257.107.10146,0927.10
3/25/20268.778.968.118.27540,2888.27
3/24/20268.659.318.209.021,026,4689.02
3/23/20268.118.827.958.68368,4038.68
3/20/20268.298.557.898.0120,1548.01
3/19/20268.918.918.208.2957,0038.29
3/18/20268.759.108.269.0021,4949.00
3/17/20269.569.798.308.75289,1828.75
3/16/20268.999.808.449.70269,2309.70
3/13/20268.859.198.708.707,4408.70
3/12/20268.488.878.458.484,7988.48
3/11/20268.539.267.519.02304,4069.02
3/10/20268.218.548.218.3010,1958.30
3/09/20268.348.578.298.293,0448.29
3/06/20268.958.958.218.2716,3968.27
3/05/20269.249.248.618.6529,4158.65
3/04/20269.239.228.378.4730,0248.47
3/03/20269.389.719.089.1817,8819.18
3/02/20269.509.779.079.3813,2459.38
2/27/20269.439.889.409.4312,9399.43
2/26/20269.369.439.219.355,0569.35
2/25/20269.729.909.159.3616,6449.36
2/24/20269.4310.098.919.6627,5369.66
2/23/20269.449.639.409.405,1219.40
2/20/202610.2810.289.309.6635,4729.66
2/19/202610.0110.499.8610.029,35910.02
2/18/202610.1910.4210.0910.272,55210.27
2/17/20269.3510.259.359.996,7969.99
2/13/20269.3010.108.909.4012,9359.40
2/12/20269.319.528.618.618,9028.61
2/11/20268.969.518.969.233,5549.23
2/10/20269.219.218.478.7214,1998.72
2/09/20269.719.748.698.6930,4438.69