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

0.7101
-0.1098 (-13.39%)
NASDAQ · Last Trade: May 3rd, 4:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20260.800.810.700.71190,6500.71
4/30/20260.830.830.780.8287,4550.82
4/29/20260.830.850.790.8498,1820.84
4/28/20260.800.860.740.85172,5530.85
4/27/20260.880.920.750.80534,1190.80
4/24/20260.951.150.950.992,957,2330.99
4/23/20260.931.010.931.0084,5931.00
4/22/20260.931.000.891.00150,7381.00
4/21/20260.960.980.920.9387,0120.93
4/20/20261.001.020.970.9991,4670.99
4/17/20261.091.101.001.01214,0411.01
4/16/20261.041.131.011.09284,1191.09
4/15/20260.991.030.951.01208,3861.01
4/14/20261.091.090.931.02453,3161.02
4/13/20261.151.151.021.11369,8591.11
4/10/20261.231.721.111.203,700,4041.20
4/09/20261.171.251.091.13388,2281.13
4/08/20261.601.611.181.33603,8381.33
4/07/20261.721.721.421.66515,9911.66
4/06/20261.842.071.621.871,087,2911.87
4/02/20260.040.040.040.0432,662,4621.79
4/01/20260.050.050.040.0586,268,0632.42
3/31/20260.100.100.050.06727,631,6892.88
3/30/20260.040.040.040.04120,683,4582.00
3/27/20260.090.090.030.06818,010,6272.75
3/26/20260.060.060.050.069,693,9452.90
3/25/20260.060.070.060.0710,480,0223.40
3/24/20260.080.080.060.0736,537,0993.58
3/23/20261.171.170.090.11128,003,6225.69
3/20/20261.091.451.051.191,250,47359.50
3/19/20261.051.150.931.0545,75552.50
3/18/20261.001.281.001.11155,68555.50
3/17/20260.991.050.991.006,65850.00
3/16/20261.021.080.901.0652,62953.24
3/13/20261.081.081.001.0211,20251.00
3/12/20261.011.170.850.9939,28649.51
3/11/20261.081.090.980.9921,67949.75
3/10/20260.971.180.971.0841,59654.00
3/09/20260.980.980.900.9519,48547.75
3/06/20260.900.950.860.9232,39046.00
3/05/20260.840.930.750.86175,43042.95
3/04/20261.301.300.530.83902,81641.34
3/03/20261.861.861.251.25107,32862.50
3/02/20261.952.001.851.8624,64593.00
2/27/20261.952.001.951.985,55398.75
2/26/20261.981.991.981.988,43799.00
2/25/20262.002.001.982.004,474100.00
2/24/20261.982.001.982.004,100100.00
2/23/20261.992.001.992.003,452100.00
2/20/20262.032.061.981.997,50299.50
2/19/20262.002.062.002.064,429103.00
2/18/20262.012.061.972.004,658100.00
2/17/20262.022.021.991.991,79499.50
2/13/20262.012.031.961.975,82798.50
2/12/20262.002.082.002.021,156101.00
2/11/20262.072.121.971.9810,15399.00
2/10/20261.932.201.892.0826,283104.00
2/09/20262.022.021.921.928,53096.00
2/06/20261.942.011.931.949,62197.00
2/05/20262.002.011.951.957,95597.50
2/04/20261.942.011.941.966,34198.00
2/03/20262.012.021.951.9515,67597.50