HiTech Group Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	1.28	1.32	1.28	1.32	1.32	1.15%	10,035
Aug 7, 2026	1.31	1.31	1.31	1.31	1.31	-1.14%	1,035
Aug 6, 2026	1.34	1.34	1.32	1.32	1.32	-1.12%	7,492
Aug 5, 2026	1.33	1.34	1.33	1.34	1.34	6.80%	5,216
Aug 3, 2026	1.23	1.25	1.16	1.25	1.25	0.81%	10,645
Jul 31, 2026	1.24	1.24	1.24	1.24	1.24	4.20%	2,250
Jul 30, 2026	1.19	1.19	1.19	1.19	1.19	-	1,395
Jul 29, 2026	1.19	1.19	1.19	1.19	1.19	-	273
Jul 28, 2026	1.25	1.25	1.19	1.19	1.19	-4.80%	24,722
Jul 27, 2026	1.27	1.29	1.25	1.25	1.25	-0.79%	16,582
Jul 24, 2026	1.15	1.26	1.15	1.26	1.26	7.69%	94,073
Jul 23, 2026	1.14	1.17	1.14	1.17	1.17	2.18%	41,444
Jul 22, 2026	0.99	1.15	0.99	1.15	1.15	16.24%	15,927
Jul 21, 2026	0.96	1.00	0.95	0.99	0.99	-1.50%	15,151
Jul 20, 2026	0.97	1.06	0.97	1.00	1.00	12.36%	84,308
Jul 17, 2026	0.96	0.96	0.89	0.89	0.89	-5.32%	55,140
Jul 16, 2026	0.94	0.94	0.94	0.94	0.94	-	35,131
Jul 15, 2026	0.94	0.94	0.94	0.94	0.94	-	10,842
Jul 14, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	30,575
Jul 13, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	171
Jul 8, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	23
Jul 7, 2026	0.93	0.93	0.93	0.93	0.93	-	367
Jul 6, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	4,215
Jul 1, 2026	0.92	0.92	0.92	0.92	0.92	-	19
Jun 30, 2026	0.90	0.92	0.88	0.92	0.92	1.67%	20,195
Jun 29, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	65,978
Jun 25, 2026	0.90	0.92	0.90	0.92	0.92	-	15,000
Jun 24, 2026	0.90	0.92	0.88	0.92	0.92	2.22%	23,968
Jun 23, 2026	0.92	0.92	0.90	0.90	0.90	-1.64%	25,513
Jun 22, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	6,590
Jun 18, 2026	0.88	0.92	0.88	0.92	0.92	5.14%	60,314
Jun 17, 2026	0.94	0.94	0.88	0.88	0.88	-6.42%	12,245
Jun 16, 2026	0.95	0.95	0.93	0.94	0.94	-1.58%	66,968
Jun 15, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	13,174
Jun 12, 2026	0.93	0.94	0.93	0.94	0.94	-	7,294
Jun 11, 2026	0.94	0.94	0.94	0.94	0.94	1.08%	15
Jun 10, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	3,066
Jun 9, 2026	0.96	0.96	0.94	0.94	0.94	-3.59%	2,874
Jun 4, 2026	0.98	0.98	0.98	0.98	0.98	5.98%	20,477
Jun 3, 2026	0.95	0.95	0.92	0.92	0.92	-5.15%	32,558
Jun 1, 2026	0.97	0.97	0.97	0.97	0.97	-	1,000
May 29, 2026	0.99	0.99	0.95	0.97	0.97	-3.00%	28,330
May 28, 2026	0.95	1.00	0.95	1.00	1.00	11.11%	31,988
May 25, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	600
May 19, 2026	0.90	0.90	0.87	0.87	0.87	-3.89%	7,049
May 14, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	3,091
May 13, 2026	0.91	0.91	0.86	0.90	0.90	-1.10%	28,174
May 12, 2026	0.96	0.96	0.88	0.91	0.91	-8.12%	33,210
May 11, 2026	1.03	1.06	0.99	0.99	0.99	1.55%	79,242
May 8, 2026	0.89	0.97	0.89	0.97	0.97	8.99%	10,100