Skip to main content

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

2.370 +0.500 (+26.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 2.100 2.450 2.060 2.370 419,701 +0.50(+26.74%)
May 07, 2025 1.720 1.880 1.650 1.870 124,400 +0.18(+10.65%)
May 06, 2025 1.360 1.790 1.340 1.690 585,369 +0.34(+25.19%)
May 05, 2025 1.300 1.370 1.200 1.350 146,736 +0.08(+6.05%)
May 02, 2025 1.290 1.300 1.220 1.273 40,519 +0.02(+1.84%)
May 01, 2025 1.220 1.260 1.200 1.250 73,786 +0.06(+5.04%)
Apr 30, 2025 1.230 1.250 1.140 1.190 97,877 -0.04(-3.57%)
Apr 29, 2025 1.280 1.290 1.200 1.234 88,155 -0.04(-2.83%)
Apr 28, 2025 1.230 1.283 1.230 1.270 39,067 +0.02(+1.60%)
Apr 25, 2025 1.280 1.310 1.250 1.250 20,287 -0.02(-1.57%)
Apr 24, 2025 1.280 1.310 1.180 1.270 49,403 +0.06(+4.96%)
Apr 23, 2025 1.240 1.350 1.180 1.210 257,100 -0.05(-3.97%)
Apr 22, 2025 1.110 1.360 1.040 1.260 135,330 +0.18(+16.67%)
Apr 21, 2025 1.120 1.180 1.070 1.080 77,128 -0.02(-1.82%)
Apr 17, 2025 1.100 1.200 1.070 1.100 87,818 -0.05(-4.35%)
Apr 16, 2025 1.120 1.250 1.050 1.150 102,107 +0.04(+4.07%)
Apr 15, 2025 1.030 1.180 1.020 1.105 121,746 +0.08(+8.33%)
Apr 14, 2025 1.050 1.520 1.020 1.020 1,097,706 -0.05(-4.67%)
Apr 11, 2025 1.080 1.110 1.020 1.070 56,801 -0.01(-0.93%)
Apr 10, 2025 1.110 1.150 1.060 1.080 98,748 -0.03(-2.70%)
Apr 09, 2025 1.050 1.180 1.045 1.110 86,885 +0.04(+3.74%)
Apr 08, 2025 1.170 1.170 1.040 1.070 101,029 +0.02(+1.90%)
Apr 07, 2025 1.080 1.220 1.030 1.050 54,333 -0.08(-7.49%)
Apr 04, 2025 1.190 1.250 1.090 1.135 116,765 -0.08(-6.97%)
Apr 03, 2025 1.120 1.300 1.120 1.220 102,081 +0.07(+6.09%)
Apr 02, 2025 1.100 1.220 1.100 1.150 63,776 +0.04(+3.60%)
Apr 01, 2025 1.170 1.210 1.100 1.110 234,748 -0.02(-1.77%)
Mar 31, 2025 1.110 1.220 1.060 1.130 177,754 +0.04(+3.67%)
Mar 28, 2025 1.080 1.140 1.080 1.090 126,426 +0.03(+2.83%)
Mar 27, 2025 1.030 1.280 1.000 1.060 140,766 +0.02(+1.92%)
Mar 26, 2025 1.020 1.250 1.020 1.040 263,110 +0.04(+4.00%)
Mar 25, 2025 0.9500 1.390 0.9520 1.000 946,361 +0.06(+6.38%)
Mar 24, 2025 1.920 2.190 0.9400 0.9400 714,266 -0.94(-50.00%)
Mar 21, 2025 1.970 2.080 1.830 1.880 38,534 -0.09(-4.57%)
Mar 20, 2025 1.670 2.130 1.670 1.970 134,800 +0.30(+17.96%)
Mar 19, 2025 1.680 1.780 1.670 1.670 51,453 -0.01(-0.60%)
Mar 18, 2025 1.650 1.750 1.570 1.680 62,112 -0.02(-1.18%)
Mar 17, 2025 1.620 1.740 1.540 1.700 33,770 +0.10(+6.25%)
Mar 14, 2025 1.740 1.850 1.420 1.600 391,939 -0.06(-3.61%)
Mar 13, 2025 1.680 1.900 1.530 1.660 200,657 -0.04(-2.35%)
Mar 12, 2025 1.410 2.240 1.410 1.700 1,588,432 +0.29(+20.57%)
Mar 11, 2025 1.980 2.130 1.305 1.410 184,906 -0.72(-33.80%)
Mar 10, 2025 2.310 2.600 1.694 2.130 69,751 -0.18(-7.79%)
Mar 07, 2025 2.380 2.650 2.075 2.310 127,063 -0.04(-1.70%)
Mar 06, 2025 2.400 2.510 2.250 2.350 59,333 -0.10(-4.08%)
Mar 05, 2025 2.500 2.848 2.380 2.450 12,693 -0.08(-3.16%)
Mar 04, 2025 2.470 2.575 2.220 2.530 36,991 +0.01(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.