Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.250
0.00 (0.00%)
May 9, 2025, 10:59 AM - Market open
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 6.29% | 31,964 |
| May 7, 2025 | 1.20 | 1.26 | 1.17 | 1.18 | 1.18 | -5.92% | 45,602 |
| May 6, 2025 | 1.22 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 22,074 |
| May 5, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 15,211 |
| May 2, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 12,309 |
| May 1, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 1,090 |
| Apr 30, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 1.24% | 6,660 |
| Apr 29, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 4,725 |
| Apr 28, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 3,533 |
| Apr 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 2,319 |
| Apr 24, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 1.60% | 4,391 |
| Apr 23, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 4,738 |
| Apr 22, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 6.72% | 91,795 |
| Apr 21, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -1.33% | 21,815 |
| Apr 17, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 0.50% | 1,907 |
| Apr 16, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.23% | 15,149 |
| Apr 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 578 |
| Apr 14, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 14,421 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.41% | 3,606 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 932 |
| Apr 9, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.75% | 4,514 |
| Apr 8, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.56% | 8,297 |
| Apr 7, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 11,467 |
| Apr 4, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | - | 9,144 |
| Apr 3, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | 26,945 |
| Apr 2, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 2,890 |
| Apr 1, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | 0.80% | 3,897 |
| Mar 31, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -4.14% | 30,660 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.41% | 9,486 |
| Mar 27, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.82% | 27,136 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.97% | 33,091 |
| Mar 25, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | 6.24% | 57,574 |
| Mar 24, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 3.51% | 35,294 |
| Mar 21, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.95% | 1,676 |
| Mar 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 3,744 |
| Mar 19, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 6,622 |
| Mar 18, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.87% | 11,799 |
| Mar 17, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.53% | 4,780 |
| Mar 14, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 12,402 |
| Mar 13, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 1,400 |
| Mar 12, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | -0.71% | 10,629 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 5.75% | 9,777 |
| Mar 10, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 13,850 |
| Mar 7, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 13,654 |
| Mar 6, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 8,890 |
| Mar 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 9,520 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 10,697 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 10,079 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 15,411 |
| Feb 27, 2025 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 7,226 |