NASDAQ : HTCO
High-Trend International Group — Price history
Industrials · Marine Shipping · Singapore
Last price 1.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
High-Trend International Group (HTCO) closed at 1.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.31 | 1.4 | 1.28 | 1.32 | 31,335 | +0.00% |
| 2026-10-30 | 1.395 | 1.48 | 1.32 | 1.32 | 61,720 | -7.04% |
| 2026-10-29 | 1.39 | 1.49 | 1.3 | 1.42 | 81,945 | +2.90% |
| 2026-10-28 | 1.81 | 1.859 | 1.2 | 1.38 | 348,297 | -24.18% |
| 2026-10-27 | 1.69 | 2.05 | 1.61 | 1.82 | 809,763 | +14.47% |
| 2026-10-26 | 1.59 | 1.62 | 1.51 | 1.59 | 158,734 | +3.92% |
| 2026-10-23 | 1.21 | 1.71 | 1.16 | 1.53 | 3,577,483 | +30.77% |
| 2026-10-22 | 1.31 | 1.31 | 1.08 | 1.17 | 1,276,228 | -0.85% |
| 2026-10-21 | 1.12 | 1.25 | 1.12 | 1.18 | 1,322,937 | +6.31% |
| 2026-10-20 | 1.1 | 1.17 | 1.1 | 1.11 | 56,282 | +0.91% |
| 2026-10-19 | 1.05 | 1.129 | 1.04 | 1.1 | 45,147 | +7.84% |
| 2026-10-16 | 1.17 | 1.17 | 1 | 1.02 | 127,656 | -12.07% |
| 2026-10-15 | 1.02 | 1.16 | 0.99 | 1.16 | 91,672 | +16.00% |
| 2026-10-14 | 1.23 | 1.23 | 0.9602 | 1 | 230,751 | -19.03% |
| 2026-10-13 | 1.05 | 1.3 | 1.04 | 1.235 | 86,651 | +16.51% |
| 2026-10-12 | 1.31 | 1.34 | 0.9 | 1.06 | 172,256 | -17.83% |
| 2026-10-09 | 1.475 | 1.489 | 1.24 | 1.29 | 108,185 | -12.84% |
| 2026-10-08 | 1.503 | 1.51 | 1.35 | 1.48 | 133,470 | +0.00% |
| 2026-10-07 | 1.74 | 1.79 | 1.33 | 1.48 | 278,791 | -11.90% |
| 2026-10-06 | 2.17 | 2.17 | 1.63 | 1.68 | 198,630 | -23.11% |
| 2026-10-05 | 2.23 | 2.23 | 2.16 | 2.185 | 12,589 | -6.22% |
| 2026-10-02 | 2.3 | 2.33 | 2.16 | 2.33 | 52,757 | -1.69% |
| 2026-10-01 | 2.01 | 2.4 | 1.95 | 2.37 | 97,879 | +14.49% |
| 2026-09-30 | 2.22 | 2.22 | 2.06 | 2.07 | 23,267 | -5.91% |
| 2026-09-29 | 2.245 | 2.27 | 2.11 | 2.2 | 31,829 | -2.22% |
| 2026-09-28 | 2.23 | 2.28 | 2.155 | 2.25 | 12,175 | -1.32% |
| 2026-09-25 | 2.2 | 2.32 | 2.2 | 2.28 | 5,755 | -2.98% |
| 2026-09-24 | 2.3 | 2.38 | 2.19 | 2.35 | 41,946 | -0.42% |
| 2026-09-23 | 2.19 | 2.38 | 2.13 | 2.36 | 36,848 | +7.27% |
| 2026-09-22 | 2.22 | 2.22 | 2.08 | 2.2 | 27,610 | -0.90% |
| 2026-09-21 | 2.16 | 2.25 | 2.15 | 2.22 | 19,808 | +4.23% |
| 2026-09-18 | 2.1 | 2.16 | 2.06 | 2.13 | 12,801 | +1.43% |
| 2026-09-17 | 2.105 | 2.174 | 2.1 | 2.1 | 38,912 | +1.45% |
| 2026-09-16 | 2 | 2.09 | 2 | 2.07 | 35,090 | +0.98% |
| 2026-09-15 | 2.12 | 2.3 | 2 | 2.05 | 303,168 | -3.30% |
| 2026-09-14 | 2.41 | 2.45 | 2.11 | 2.12 | 118,220 | -14.52% |
| 2026-09-11 | 2.55 | 2.55 | 2.47 | 2.48 | 22,126 | -2.36% |
| 2026-09-10 | 2.511 | 2.56 | 2.4 | 2.54 | 65,565 | -0.78% |
| 2026-09-09 | 2.54 | 2.58 | 2.38 | 2.56 | 42,518 | +1.19% |
| 2026-09-08 | 2.58 | 2.66 | 2.429 | 2.53 | 40,442 | -1.56% |
| 2026-09-04 | 2.61 | 2.747 | 2.51 | 2.57 | 22,403 | -4.10% |
| 2026-09-03 | 2.44 | 2.7 | 2.39 | 2.68 | 102,536 | +11.67% |
| 2026-09-02 | 2.7 | 2.785 | 2.14 | 2.4 | 196,708 | -8.75% |
| 2026-09-01 | 2.68 | 2.742 | 2.55 | 2.63 | 17,722 | +0.38% |
| 2026-08-31 | 2.54 | 2.63 | 2.402 | 2.62 | 44,730 | +2.75% |
| 2026-08-28 | 2.61 | 2.63 | 2.51 | 2.55 | 33,162 | -2.30% |
| 2026-08-27 | 2.63 | 2.674 | 2.56 | 2.61 | 23,441 | -0.38% |
| 2026-08-26 | 2.85 | 2.85 | 2.56 | 2.62 | 92,765 | -8.07% |
| 2026-08-25 | 2.85 | 2.93 | 2.84 | 2.85 | 13,276 | +0.18% |
| 2026-08-24 | 3.07 | 3.07 | 2.83 | 2.845 | 55,868 | -4.85% |
| 2026-08-21 | 2.85 | 3.07 | 2.85 | 2.99 | 44,563 | +5.28% |
| 2026-08-20 | 2.9 | 2.93 | 2.75 | 2.84 | 28,302 | -2.07% |
| 2026-08-19 | 2.88 | 2.95 | 2.88 | 2.9 | 28,174 | +0.35% |
| 2026-08-18 | 2.94 | 3 | 2.88 | 2.89 | 39,417 | -2.36% |
| 2026-08-17 | 2.99 | 3.025 | 2.91 | 2.96 | 54,969 | -0.34% |
| 2026-08-14 | 3.07 | 3.11 | 2.92 | 2.97 | 78,608 | -2.62% |
| 2026-08-13 | 3.121 | 3.156 | 3.01 | 3.05 | 58,468 | -0.33% |
| 2026-08-12 | 3.11 | 3.2 | 3.05 | 3.06 | 45,522 | -3.47% |
| 2026-08-11 | 3.14 | 3.24 | 3.08 | 3.17 | 93,233 | +1.28% |
| 2026-08-10 | 3.08 | 3.26 | 3.08 | 3.13 | 28,661 | -2.19% |
| 2026-08-07 | 3.41 | 3.41 | 3.07 | 3.2 | 174,459 | -4.48% |
| 2026-08-06 | 3.38 | 3.421 | 3.3 | 3.35 | 56,303 | -2.05% |
| 2026-08-05 | 3.5 | 3.5 | 3.35 | 3.42 | 58,356 | -2.56% |
| 2026-08-04 | 3.6 | 3.6 | 3.32 | 3.51 | 129,477 | -2.77% |
| 2026-08-03 | 3.5 | 3.67 | 3.46 | 3.61 | 168,754 | +4.64% |
| 2026-07-31 | 3.4 | 3.49 | 3.4 | 3.45 | 66,439 | +2.07% |
| 2026-07-30 | 3.41 | 3.57 | 3.25 | 3.38 | 78,069 | -0.88% |
| 2026-07-29 | 3.6 | 3.65 | 3.29 | 3.41 | 112,137 | -3.40% |
| 2026-07-28 | 3.4 | 3.54 | 3.164 | 3.53 | 106,539 | +3.82% |
| 2026-07-27 | 3.05 | 3.815 | 3.05 | 3.4 | 271,942 | +10.03% |
| 2026-07-24 | 3.16 | 3.16 | 2.93 | 3.09 | 55,288 | -1.90% |
| 2026-07-23 | 3.06 | 3.19 | 2.9 | 3.15 | 80,888 | +2.61% |
| 2026-07-22 | 2.99 | 3.07 | 2.816 | 3.07 | 128,997 | +1.66% |
| 2026-07-21 | 2.9 | 3.08 | 2.75 | 3.02 | 73,125 | +2.03% |
| 2026-07-20 | 3.1 | 3.1 | 2.911 | 2.96 | 33,931 | -0.67% |
| 2026-07-17 | 2.804 | 3.085 | 2.79 | 2.98 | 99,814 | +6.05% |
| 2026-07-16 | 3.01 | 3.04 | 2.78 | 2.81 | 103,797 | -8.17% |
| 2026-07-15 | 2.98 | 3.24 | 2.98 | 3.06 | 79,939 | -0.65% |
| 2026-07-14 | 3.06 | 3.1 | 2.95 | 3.08 | 81,724 | -0.32% |
| 2026-07-13 | 3.2 | 3.2 | 2.97 | 3.09 | 92,181 | -2.83% |
| 2026-07-10 | 3.23 | 3.245 | 2.86 | 3.18 | 224,466 | -2.15% |
| 2026-07-09 | 3.39 | 3.5 | 3.25 | 3.25 | 136,111 | -5.52% |
| 2026-07-08 | 3.65 | 3.65 | 3.2 | 3.44 | 196,478 | -6.78% |
| 2026-07-07 | 3.75 | 3.82 | 3.54 | 3.69 | 68,527 | -2.12% |
| 2026-07-06 | 3.82 | 4 | 3.6 | 3.77 | 172,412 | +0.00% |
| 2026-07-02 | 4.09 | 4.11 | 3.55 | 3.77 | 341,733 | -8.27% |
| 2026-07-01 | 4.15 | 4.28 | 4.04 | 4.11 | 122,846 | -2.38% |
| 2026-06-30 | 4.02 | 4.48 | 4.02 | 4.21 | 310,743 | +2.68% |
| 2026-06-29 | 4.05 | 4.1 | 3.91 | 4.1 | 177,027 | -0.73% |
| 2026-06-26 | 4 | 4.185 | 4 | 4.13 | 135,975 | +1.47% |
| 2026-06-25 | 4.19 | 4.26 | 4.02 | 4.07 | 256,504 | -3.55% |
| 2026-06-24 | 4.16 | 4.26 | 4.06 | 4.22 | 159,113 | +0.96% |
| 2026-06-23 | 4.1 | 4.55 | 4.08 | 4.18 | 278,337 | -0.48% |
| 2026-06-22 | 4.07 | 4.29 | 4.03 | 4.2 | 270,157 | -1.87% |
| 2026-06-18 | 4.29 | 4.59 | 3.723 | 4.28 | 619,040 | +4.52% |
| 2026-06-17 | 4.31 | 4.43 | 4.06 | 4.095 | 470,072 | -6.29% |
| 2026-06-16 | 4.79 | 4.8 | 4.1 | 4.37 | 527,155 | -6.62% |
| 2026-06-15 | 4.1 | 5.4 | 4.1 | 4.68 | 1,409,751 | +17.59% |
| 2026-06-12 | 5.66 | 5.75 | 3.6 | 3.98 | 1,158,764 | -31.26% |
| 2026-06-11 | 4.63 | 5.8 | 4.54 | 5.79 | 1,250,686 | +26.14% |
| 2026-06-10 | 4.61 | 5.1 | 4.05 | 4.59 | 1,095,184 | +2.68% |
| 2026-06-09 | 3.61 | 4.6 | 3.39 | 4.47 | 2,275,439 | +33.83% |
| 2026-06-08 | 3.01 | 3.86 | 2.95 | 3.34 | 1,462,050 | +15.17% |
| 2026-06-05 | 2.96 | 3.15 | 2.72 | 2.9 | 705,839 | -2.36% |
| 2026-06-04 | 3.09 | 3.3 | 2.8 | 2.97 | 873,641 | -3.26% |
| 2026-06-03 | 3.36 | 5.5 | 2.5 | 3.07 | 2,745,286 | +5.14% |
| 2026-06-02 | 2.54 | 2.99 | 2.315 | 2.92 | 905,689 | +14.51% |
| 2026-06-01 | 2.71 | 2.9 | 2.43 | 2.55 | 553,519 | -2.67% |
| 2026-05-29 | 3.16 | 3.53 | 1.83 | 2.62 | 2,048,512 | -16.83% |
| 2026-05-28 | 3.42 | 3.75 | 3.13 | 3.15 | 899,531 | +1.61% |
| 2026-05-27 | 5.67 | 5.85 | 2.35 | 3.1 | 1,429,967 | -45.42% |
| 2026-05-26 | 5.85 | 6.176 | 5.57 | 5.68 | 220,534 | +0.89% |
| 2026-05-22 | 5.95 | 5.95 | 5.61 | 5.63 | 156,057 | -4.09% |
| 2026-05-21 | 5.76 | 6.2 | 5.58 | 5.87 | 119,124 | +2.80% |
| 2026-05-20 | 5.88 | 5.9 | 5.55 | 5.71 | 103,199 | -3.71% |
| 2026-05-19 | 6 | 6.25 | 5.85 | 5.93 | 127,576 | -3.89% |
| 2026-05-18 | 6.28 | 6.42 | 5.685 | 6.17 | 264,289 | -3.14% |
| 2026-05-15 | 6.69 | 6.94 | 6.16 | 6.37 | 521,472 | -11.77% |
| 2026-05-14 | 8.37 | 8.39 | 6.79 | 7.22 | 986,101 | -0.41% |
| 2026-05-13 | 8.79 | 8.89 | 7.01 | 7.25 | 1,578,112 | -35.73% |