Hitek Global Inc. - Class A Ordinary Share (HKIT)

1.1900
+0.1400 (13.33%)
NASDAQ · Last Trade: Mar 21st, 12:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hitek Global Inc. - Class A Ordinary Share (HKIT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.091.451.051.191,249,7791.19
3/19/20261.051.150.931.0545,7551.05
3/18/20261.001.281.001.11155,6851.11
3/17/20260.991.050.991.006,6581.00
3/16/20261.021.080.901.0652,6291.06
3/13/20261.081.081.001.0211,2021.02
3/12/20261.011.170.850.9939,2860.99
3/11/20261.081.090.980.9921,6790.99
3/10/20260.971.180.971.0841,5961.08
3/09/20260.980.980.900.9519,4850.95
3/06/20260.900.950.860.9232,3900.92
3/05/20260.840.930.750.86175,4300.86
3/04/20261.301.300.530.83902,8160.83
3/03/20261.861.861.251.25107,3281.25
3/02/20261.952.001.851.8624,6451.86
2/27/20261.952.001.951.985,5531.98
2/26/20261.981.991.981.988,4371.98
2/25/20262.002.001.982.004,4742.00
2/24/20261.982.001.982.004,1002.00
2/23/20261.992.001.992.003,4522.00
2/20/20262.032.061.981.997,5021.99
2/19/20262.002.062.002.064,4292.06
2/18/20262.012.061.972.004,6582.00
2/17/20262.022.021.991.991,7941.99
2/13/20262.012.031.961.975,8271.97
2/12/20262.002.082.002.021,1562.02
2/11/20262.072.121.971.9810,1531.98
2/10/20261.932.201.892.0826,2832.08
2/09/20262.022.021.921.928,5301.92
2/06/20261.942.011.931.949,6211.94
2/05/20262.002.011.951.957,9551.95
2/04/20261.942.011.941.966,3411.96
2/03/20262.012.021.951.9515,6751.95
2/02/20261.901.991.871.9720,3781.97
1/30/20262.032.051.901.9263,5921.92
1/29/20261.952.131.861.9680,5861.96
1/28/20261.862.001.861.946,2911.94
1/27/20262.022.061.831.8524,1431.85
1/26/20261.992.081.972.0318,3392.03
1/23/20261.962.061.942.0242,7122.02
1/22/20261.852.151.802.1391,8552.13
1/21/20262.002.001.831.95183,2661.95
1/20/20262.122.212.002.02185,0042.02
1/16/20262.252.252.162.245,9072.24
1/15/20262.182.242.182.244,0302.24
1/14/20262.162.202.072.2014,4152.20
1/13/20262.032.172.002.1627,5412.16
1/12/20262.072.072.002.0511,3252.05
1/09/20262.042.132.002.0844,2152.08
1/08/20261.822.101.802.0899,8872.08
1/07/20261.791.821.701.78179,0081.78
1/06/20262.062.091.401.74472,7091.74
1/05/20262.212.312.012.05546,0842.05
1/02/20262.302.302.242.2615,3352.26
12/31/20252.132.282.132.2341,5762.23
12/30/20252.182.202.092.1715,9372.17
12/29/20252.132.282.122.1969,6502.19
12/26/20252.202.202.132.1927,6872.19
12/24/20252.112.222.112.1570,7322.15
12/23/20252.032.191.922.14194,2562.14
12/22/20252.162.171.981.99139,3941.99