Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.900
+0.030 (1.60%)
Oct 21, 2025, 2:01 PM EDT - Market open
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.89 | 1.90 | 1.80 | 1.87 | 1.87 | -1.06% | 24,377 |
| Oct 17, 2025 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 4,579 |
| Oct 16, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 12,938 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 5,390 |
| Oct 14, 2025 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 15,472 |
| Oct 13, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.21% | 7,733 |
| Oct 10, 2025 | 1.97 | 1.97 | 1.80 | 1.81 | 1.81 | -6.70% | 41,452 |
| Oct 9, 2025 | 1.89 | 2.05 | 1.89 | 1.94 | 1.94 | 2.65% | 22,101 |
| Oct 8, 2025 | 1.85 | 1.91 | 1.81 | 1.89 | 1.89 | 2.16% | 19,500 |
| Oct 7, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.07% | 5,461 |
| Oct 6, 2025 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | 1.08% | 34,700 |
| Oct 3, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 16,010 |
| Oct 2, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 4,058 |
| Oct 1, 2025 | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | 1.10% | 5,690 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.44% | 1,652 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -3.12% | 7,841 |
| Sep 26, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 1.64% | 10,997 |
| Sep 25, 2025 | 1.79 | 1.85 | 1.75 | 1.83 | 1.83 | -0.92% | 15,422 |
| Sep 24, 2025 | 1.84 | 1.94 | 1.80 | 1.85 | 1.85 | -1.23% | 27,010 |
| Sep 23, 2025 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 3.89% | 27,901 |
| Sep 22, 2025 | 1.80 | 1.87 | 1.80 | 1.80 | 1.80 | 1.12% | 27,060 |
| Sep 19, 2025 | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 19,681 |
| Sep 18, 2025 | 1.68 | 1.80 | 1.66 | 1.75 | 1.75 | 4.17% | 14,621 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.62 | 1.68 | 1.68 | -5.08% | 39,834 |
| Sep 16, 2025 | 1.76 | 1.99 | 1.76 | 1.77 | 1.77 | 2.31% | 27,054 |
| Sep 15, 2025 | 1.81 | 1.87 | 1.68 | 1.73 | 1.73 | -1.70% | 58,882 |
| Sep 12, 2025 | 1.96 | 2.03 | 1.75 | 1.76 | 1.76 | -11.56% | 62,958 |
| Sep 11, 2025 | 1.78 | 2.08 | 1.78 | 1.99 | 1.99 | 11.80% | 174,786 |
| Sep 10, 2025 | 1.63 | 1.93 | 1.62 | 1.78 | 1.78 | 7.23% | 183,286 |
| Sep 9, 2025 | 1.54 | 1.79 | 1.54 | 1.66 | 1.66 | 7.10% | 292,497 |
| Sep 8, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 6,897 |
| Sep 5, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.06% | 839 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.70% | 10,297 |
| Sep 3, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 4,430 |
| Sep 2, 2025 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 16,128 |
| Aug 29, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 21,280 |
| Aug 28, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 6,399 |
| Aug 27, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 10,576 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 6,561 |
| Aug 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,832 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 5,877 |
| Aug 21, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 4,421 |
| Aug 20, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 0.72% | 2,849 |
| Aug 19, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 1.26% | 13,303 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 29,420 |
| Aug 15, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 1,319 |
| Aug 14, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 17,468 |
| Aug 13, 2025 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 19,726 |
| Aug 12, 2025 | 1.53 | 1.58 | 1.48 | 1.51 | 1.51 | 0.67% | 12,052 |
| Aug 11, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 18,597 |