Hitek Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.00	2.00	1.83	1.95	1.95	-3.47%	183,266
Jan 20, 2026	2.12	2.21	2.00	2.02	2.02	-9.82%	185,004
Jan 16, 2026	2.25	2.25	2.16	2.24	2.24	-	4,517
Jan 15, 2026	2.19	2.24	2.18	2.24	2.24	1.82%	4,030
Jan 14, 2026	2.16	2.20	2.07	2.20	2.20	1.85%	13,856
Jan 13, 2026	2.03	2.17	2.00	2.16	2.16	5.37%	27,541
Jan 12, 2026	2.07	2.07	2.00	2.05	2.05	-1.44%	11,257
Jan 9, 2026	2.04	2.13	2.00	2.08	2.08	-	44,215
Jan 8, 2026	1.82	2.10	1.80	2.08	2.08	16.85%	99,572
Jan 7, 2026	1.79	1.83	1.70	1.78	1.78	2.48%	179,008
Jan 6, 2026	2.06	2.09	1.40	1.74	1.74	-15.27%	472,714
Jan 5, 2026	2.21	2.31	2.01	2.05	2.05	-9.29%	546,034
Jan 2, 2026	2.30	2.30	2.24	2.26	2.26	1.35%	15,335
Dec 31, 2025	2.13	2.28	2.13	2.23	2.23	2.76%	41,576
Dec 30, 2025	2.18	2.20	2.09	2.17	2.17	-0.91%	15,937
Dec 29, 2025	2.13	2.28	2.12	2.19	2.19	-	69,650
Dec 26, 2025	2.20	2.20	2.13	2.19	2.19	1.86%	27,386
Dec 24, 2025	2.11	2.22	2.11	2.15	2.15	0.47%	70,278
Dec 23, 2025	2.03	2.19	1.92	2.14	2.14	7.54%	194,256
Dec 22, 2025	2.16	2.17	1.98	1.99	1.99	-8.29%	139,431
Dec 19, 2025	2.13	2.24	2.13	2.17	2.17	1.88%	51,858
Dec 18, 2025	2.21	2.26	2.05	2.13	2.13	0.95%	158,900
Dec 17, 2025	1.99	2.59	1.98	2.11	2.11	12.23%	937,764
Dec 16, 2025	1.85	1.90	1.79	1.88	1.88	3.30%	218,691
Dec 15, 2025	1.56	1.85	1.56	1.82	1.82	12.35%	163,417
Dec 12, 2025	1.42	1.66	1.42	1.62	1.62	9.83%	135,589
Dec 11, 2025	1.48	1.50	1.45	1.48	1.48	-1.01%	29,059
Dec 10, 2025	1.39	1.53	1.39	1.49	1.49	9.56%	34,300
Dec 9, 2025	1.38	1.42	1.34	1.36	1.36	0.74%	39,420
Dec 8, 2025	1.46	1.47	1.35	1.35	1.35	-7.53%	23,256
Dec 5, 2025	1.49	1.68	1.46	1.46	1.46	-8.75%	768,199
Dec 4, 2025	1.52	1.61	1.43	1.60	1.60	6.67%	674,977
Dec 3, 2025	1.53	1.62	1.39	1.50	1.50	-7.98%	1,272,244
Dec 2, 2025	1.50	1.66	1.46	1.63	1.63	-5.56%	3,698,571
Dec 1, 2025	1.69	2.16	1.44	1.73	1.73	5.89%	3,406,050
Nov 28, 2025	1.60	1.71	1.60	1.63	1.63	3.16%	32,174
Nov 26, 2025	1.51	1.64	1.44	1.58	1.58	8.22%	73,101
Nov 25, 2025	1.52	1.59	1.41	1.46	1.46	-7.59%	73,112
Nov 24, 2025	1.65	1.70	1.56	1.58	1.58	-5.95%	156,904
Nov 21, 2025	1.62	1.93	1.60	1.68	1.68	1.20%	191,569
Nov 20, 2025	1.85	1.85	1.52	1.66	1.66	-10.75%	66,269
Nov 19, 2025	1.72	1.89	1.70	1.86	1.86	6.29%	55,250
Nov 18, 2025	1.67	1.98	1.64	1.75	1.75	4.79%	79,022
Nov 17, 2025	1.69	1.76	1.65	1.67	1.67	-15.44%	76,243
Nov 14, 2025	2.40	2.40	1.94	1.98	1.98	-20.68%	103,978
Nov 13, 2025	2.40	2.53	2.33	2.49	2.49	5.06%	128,314
Nov 12, 2025	2.59	2.74	2.26	2.37	2.37	-14.13%	136,715
Nov 11, 2025	2.53	2.90	2.40	2.76	2.76	-33.49%	502,083
Nov 10, 2025	2.22	4.18	2.22	4.15	4.15	89.50%	9,165,628
Nov 7, 2025	2.13	2.28	2.03	2.19	2.19	-2.23%	96,521