HTECH.BK(HTECH.BK)
HTECH.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $4.06 | $4.08 | $3.98 | $4.00 | 308,411 |
| 8/7/2026 | $3.98 | $4.08 | $3.98 | $4.02 | 376,401 |
| 8/6/2026 | $4.12 | $4.12 | $3.98 | $3.98 | 618,027 |
| 8/5/2026 | $4.08 | $4.12 | $4.04 | $4.08 | 341,603 |
| 8/4/2026 | $4.20 | $4.20 | $4.04 | $4.08 | 483,947 |
| 8/3/2026 | $4.04 | $4.18 | $4.00 | $4.14 | 1.19M |
| 7/31/2026 | $3.98 | $4.10 | $3.88 | $4.00 | 2.39M |
| 7/30/2026 | $3.82 | $4.02 | $3.82 | $3.96 | 2.25M |
| 7/27/2026 | $3.82 | $3.86 | $3.80 | $3.84 | 279,500 |
| 7/24/2026 | $3.78 | $3.94 | $3.78 | $3.82 | 961,417 |
| 7/23/2026 | $3.90 | $3.90 | $3.78 | $3.78 | 778,400 |
| 7/22/2026 | $3.86 | $3.88 | $3.78 | $3.80 | 724,301 |
| 7/21/2026 | $3.82 | $3.88 | $3.82 | $3.86 | 323,351 |
| 7/20/2026 | $3.82 | $3.84 | $3.78 | $3.82 | 736,510 |
| 7/17/2026 | $3.92 | $3.92 | $3.80 | $3.86 | 849,400 |
| 7/16/2026 | $3.80 | $3.96 | $3.80 | $3.94 | 1.77M |
| 7/15/2026 | $3.80 | $3.86 | $3.74 | $3.78 | 550,200 |
| 7/14/2026 | $3.76 | $3.92 | $3.76 | $3.80 | 826,513 |
| 7/13/2026 | $3.84 | $3.84 | $3.76 | $3.76 | 630,218 |
| 7/10/2026 | $3.76 | $3.82 | $3.76 | $3.80 | 1.91M |
| 7/9/2026 | $3.62 | $3.78 | $3.62 | $3.72 | 1.02M |
| 7/8/2026 | $3.68 | $3.80 | $3.62 | $3.62 | 1.36M |
| 7/7/2026 | $3.76 | $3.84 | $3.68 | $3.68 | 2.10M |
| 7/6/2026 | $3.62 | $3.80 | $3.62 | $3.78 | 2.66M |
| 7/3/2026 | $3.52 | $3.58 | $3.52 | $3.58 | 384,200 |
| 7/2/2026 | $3.50 | $3.58 | $3.50 | $3.54 | 1.07M |
| 7/1/2026 | $3.48 | $3.50 | $3.44 | $3.48 | 405,300 |
| 6/30/2026 | $3.46 | $3.50 | $3.44 | $3.48 | 174,900 |
| 6/29/2026 | $3.44 | $3.46 | $3.40 | $3.44 | 103,807 |
| 6/26/2026 | $3.46 | $3.48 | $3.40 | $3.44 | 436,100 |
| 6/25/2026 | $3.50 | $3.50 | $3.42 | $3.48 | 453,704 |
| 6/24/2026 | $3.48 | $3.50 | $3.44 | $3.46 | 589,700 |
| 6/23/2026 | $3.56 | $3.64 | $3.42 | $3.46 | 2.06M |
| 6/22/2026 | $3.52 | $3.54 | $3.48 | $3.54 | 208,401 |
| 6/19/2026 | $3.48 | $3.54 | $3.44 | $3.52 | 498,008 |
| 6/18/2026 | $3.50 | $3.52 | $3.48 | $3.48 | 632,600 |
| 6/17/2026 | $3.50 | $3.58 | $3.48 | $3.52 | 1.77M |
| 6/16/2026 | $3.50 | $3.52 | $3.42 | $3.48 | 753,006 |
| 6/15/2026 | $3.52 | $3.54 | $3.44 | $3.52 | 563,800 |
| 6/12/2026 | $3.38 | $3.54 | $3.36 | $3.44 | 683,826 |
| 6/11/2026 | $3.32 | $3.42 | $3.32 | $3.34 | 579,401 |
| 6/10/2026 | $3.44 | $3.46 | $3.34 | $3.34 | 487,506 |
| 6/9/2026 | $3.38 | $3.50 | $3.38 | $3.44 | 559,800 |
| 6/8/2026 | $3.48 | $3.50 | $3.34 | $3.38 | 1.24M |
| 6/5/2026 | $3.58 | $3.58 | $3.42 | $3.56 | 1.32M |
| 6/4/2026 | $3.60 | $3.60 | $3.52 | $3.56 | 947,017 |
| 6/2/2026 | $3.50 | $3.62 | $3.48 | $3.60 | 1.77M |
| 5/29/2026 | $3.74 | $3.76 | $3.44 | $3.44 | 3.84M |
| 5/28/2026 | $3.70 | $3.72 | $3.56 | $3.68 | 2.13M |
| 5/27/2026 | $3.72 | $3.96 | $3.60 | $3.68 | 9.75M |
| 5/26/2026 | $3.42 | $4.02 | $3.42 | $3.68 | 19.29M |
| 5/25/2026 | $3.42 | $3.48 | $3.36 | $3.48 | 1.38M |
| 5/22/2026 | $3.16 | $3.42 | $3.16 | $3.34 | 1.78M |
| 5/21/2026 | $3.22 | $3.22 | $3.14 | $3.14 | 158,223 |
| 5/20/2026 | $3.12 | $3.22 | $3.08 | $3.18 | 644,620 |
| 5/19/2026 | $3.10 | $3.10 | $3.06 | $3.08 | 148,831 |
| 5/18/2026 | $3.12 | $3.14 | $3.04 | $3.04 | 304,134 |
| 5/15/2026 | $3.12 | $3.18 | $3.10 | $3.12 | 405,420 |
| 5/14/2026 | $3.22 | $3.24 | $3.00 | $3.12 | 1.27M |
| 5/13/2026 | $3.32 | $3.36 | $3.30 | $3.34 | 742,510 |
| 5/12/2026 | $3.20 | $3.34 | $3.20 | $3.24 | 304,930 |