High Templar Tech Limited (LON:0A2T)
London · Delayed Price · Currency is GBP · Price in USD 2.831
-0.158 (-5.30%)
At close: Feb 11, 2026
High Templar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -5.29% | 113 |
| Feb 10, 2026 | 2.96 | 2.99 | 2.88 | 2.99 | 2.99 | 2.89% | 305 |
| Feb 9, 2026 | 2.88 | 2.91 | 2.85 | 2.91 | 2.91 | -1.19% | 1,081 |
| Feb 6, 2026 | 2.81 | 2.94 | 2.81 | 2.94 | 2.94 | 3.92% | 386 |
| Feb 5, 2026 | 2.86 | 2.88 | 2.79 | 2.83 | 2.83 | -1.08% | 4,939 |
| Feb 4, 2026 | 2.73 | 2.92 | 2.73 | 2.86 | 2.86 | 1.82% | 1,869 |
| Feb 3, 2026 | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | -2.47% | 7,778 |
| Feb 2, 2026 | 2.90 | 2.93 | 2.88 | 2.88 | 2.88 | -2.93% | 114 |
| Jan 30, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | -0.13% | 7 |
| Jan 29, 2026 | 3.06 | 3.19 | 2.97 | 2.97 | 2.97 | -3.88% | 355 |
| Jan 28, 2026 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | -0.26% | 677 |
| Jan 27, 2026 | 3.11 | 3.11 | 3.06 | 3.10 | 3.10 | -2.85% | 211 |
| Jan 26, 2026 | 3.12 | 3.25 | 3.12 | 3.19 | 3.19 | 2.94% | 437 |
| Jan 23, 2026 | 3.09 | 3.17 | 3.09 | 3.10 | 3.10 | -2.85% | 367 |
| Jan 22, 2026 | 3.19 | 3.21 | 3.08 | 3.19 | 3.19 | 3.24% | 672 |
| Jan 21, 2026 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | -0.68% | 85 |
| Jan 20, 2026 | 2.99 | 3.11 | 2.99 | 3.11 | 3.11 | 3.01% | 1,852 |
| Jan 16, 2026 | 2.98 | 3.08 | 2.98 | 3.02 | 3.02 | -1.98% | 1,770 |
| Jan 15, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 56 |
| Jan 14, 2026 | 3.09 | 3.11 | 3.06 | 3.06 | 3.06 | -2.55% | 748 |
| Jan 13, 2026 | 3.10 | 3.23 | 3.10 | 3.14 | 3.14 | -0.63% | 167 |
| Jan 12, 2026 | 3.17 | 3.24 | 3.16 | 3.16 | 3.16 | -4.18% | 241 |
| Jan 9, 2026 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | 1.23% | 106 |
| Jan 8, 2026 | 3.23 | 3.36 | 3.23 | 3.26 | 3.26 | -1.21% | 397 |
| Jan 7, 2026 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 427 |
| Jan 6, 2026 | 3.42 | 3.53 | 3.29 | 3.34 | 3.34 | -4.63% | 1,117 |
| Jan 5, 2026 | 3.51 | 3.59 | 3.48 | 3.50 | 3.50 | -0.88% | 1,320 |
| Jan 2, 2026 | 3.60 | 3.65 | 3.53 | 3.53 | 3.53 | -2.40% | 1,425 |
| Dec 31, 2025 | 3.78 | 3.78 | 3.61 | 3.62 | 3.62 | -5.34% | 498 |
| Dec 30, 2025 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -0.13% | 103 |
| Dec 29, 2025 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | -3.82% | 406 |
| Dec 24, 2025 | 3.97 | 4.02 | 3.89 | 3.98 | 3.98 | 1.27% | 250 |
| Dec 23, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 4.58% | 1,048 |
| Dec 22, 2025 | 3.88 | 3.97 | 3.76 | 3.76 | 3.76 | -1.49% | 56 |
| Dec 19, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 1.19% | 118 |
| Dec 18, 2025 | 3.71 | 3.81 | 3.71 | 3.77 | 3.77 | 1.62% | 280 |
| Dec 17, 2025 | 3.97 | 3.97 | 3.71 | 3.71 | 3.71 | 1.37% | 3,246 |
| Dec 16, 2025 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | -5.18% | 1,080 |
| Dec 15, 2025 | 4.16 | 4.16 | 3.86 | 3.86 | 3.86 | -5.44% | 4,578 |
| Dec 12, 2025 | 3.95 | 4.11 | 3.95 | 4.08 | 4.08 | 2.36% | 829 |
| Dec 11, 2025 | 3.95 | 4.01 | 3.95 | 3.99 | 3.99 | 1.50% | 1,043 |
| Dec 10, 2025 | 4.13 | 4.13 | 3.90 | 3.93 | 3.93 | -6.03% | 2,664 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.05 | 4.18 | 4.18 | -6.42% | 2,897 |
| Dec 8, 2025 | 4.82 | 4.83 | 4.47 | 4.47 | 4.47 | -8.25% | 779 |
| Dec 5, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.18% | 126 |
| Dec 4, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | 1.86% | 54 |
| Dec 3, 2025 | 4.77 | 4.80 | 4.77 | 4.79 | 4.79 | 0.04% | 33 |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.29% | 104 |
| Dec 1, 2025 | 4.77 | 4.83 | 4.77 | 4.80 | 4.80 | -1.44% | 602 |
| Nov 28, 2025 | 4.86 | 4.90 | 4.83 | 4.87 | 4.87 | 0.02% | 387 |