Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.780
+0.030 (1.71%)
At close: Sep 19, 2025, 4:00 PM EDT
1.770
-0.010 (-0.56%)
After-hours: Sep 19, 2025, 7:34 PM EDT
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | -2.52% | 15,877 |
| Aug 7, 2025 | 1.57 | 1.62 | 1.51 | 1.59 | 1.59 | 1.08% | 13,205 |
| Aug 6, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -1.69% | 6,459 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | 1.01% | 37,395 |
| Aug 4, 2025 | 1.52 | 1.65 | 1.45 | 1.58 | 1.58 | 3.06% | 115,698 |
| Aug 1, 2025 | 1.45 | 1.54 | 1.41 | 1.54 | 1.54 | 3.15% | 29,790 |
| Jul 31, 2025 | 1.40 | 1.54 | 1.38 | 1.49 | 1.49 | 4.93% | 48,825 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,855 |
| Jul 29, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 0.94% | 38,042 |
| Jul 28, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.93% | 9,284 |
| Jul 25, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 9,278 |
| Jul 24, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 2,091 |
| Jul 23, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.80% | 6,061 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.29% | 14,759 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.07% | 10,688 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.89% | 21,599 |
| Jul 17, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 1.93% | 2,516 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 9,400 |
| Jul 15, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | - | 4,220 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 10,759 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 3,074 |