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

1.4600
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 5:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.001.991.461.46837,6351.46
5/28/20260.500.540.500.54165,6641.63
5/27/20260.540.600.500.54349,3141.61
5/26/20260.690.710.650.70302,9512.10
5/22/20260.660.730.650.6789,3592.01
5/21/20260.630.680.630.6757,8082.00
5/20/20260.650.710.630.70142,1662.10
5/19/20260.660.680.620.67194,0832.02
5/18/20260.680.690.630.69266,4902.07
5/15/20260.720.770.650.69567,9042.06
5/14/20260.690.930.670.872,243,8982.62
5/13/20260.730.800.640.7016,858,6842.10
5/12/20260.660.690.650.67266,2412.02
5/11/20260.690.700.640.66141,3961.98
5/08/20260.710.730.680.70126,9872.10
5/07/20260.730.800.680.73103,7502.18
5/06/20260.720.780.670.75230,1762.25
5/05/20260.820.830.710.74268,1962.22
5/04/20260.750.860.710.85921,0842.55
5/01/20260.800.810.700.71190,6502.13
4/30/20260.830.830.780.8287,4552.46
4/29/20260.830.850.790.8498,1822.53
4/28/20260.800.860.740.85172,5532.55
4/27/20260.880.920.750.80534,1192.40
4/24/20260.951.150.950.992,957,2332.97
4/23/20260.931.010.931.0084,5933.00
4/22/20260.931.000.891.00150,7383.00
4/21/20260.960.980.920.9387,0122.79
4/20/20261.001.020.970.9991,4672.97
4/17/20261.091.101.001.01214,0413.03
4/16/20261.041.131.011.09284,1193.27
4/15/20260.991.030.951.01208,3863.03
4/14/20261.091.090.931.02453,3163.06
4/13/20261.151.151.021.11369,8593.33
4/10/20261.231.721.111.203,700,4043.60
4/09/20261.171.251.091.13388,2283.39
4/08/20261.601.611.181.33603,8383.99
4/07/20261.721.721.421.66515,9914.98
4/06/20261.842.071.621.871,087,2915.61
4/02/20260.040.040.040.0432,662,4625.37
4/01/20260.050.050.040.0586,268,0637.26
3/31/20260.100.100.050.06727,631,6898.63
3/30/20260.040.040.040.04120,683,4586.00
3/27/20260.090.090.030.06818,010,6278.25
3/26/20260.060.060.050.069,693,9458.70
3/25/20260.060.070.060.0710,480,02210.20
3/24/20260.080.080.060.0736,537,09910.76
3/23/20261.171.170.090.11128,003,62217.07
3/20/20261.091.451.051.191,250,473178.50
3/19/20261.051.150.931.0545,755157.50
3/18/20261.001.281.001.11155,685166.50
3/17/20260.991.050.991.006,658150.00
3/16/20261.021.080.901.0652,629159.72
3/13/20261.081.081.001.0211,202153.00
3/12/20261.011.170.850.9939,286148.51
3/11/20261.081.090.980.9921,679149.25
3/10/20260.971.180.971.0841,596162.00
3/09/20260.980.980.900.9519,485143.25
3/06/20260.900.950.860.9232,390138.00
3/05/20260.840.930.750.86175,430128.85
3/04/20261.301.300.530.83902,816124.00
3/03/20261.861.861.251.25107,328187.50
3/02/20261.952.001.851.8624,645279.00