Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Jul 11, 2025, 4:00 PM - Market closed
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 3,074 |
| Jul 10, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 14,094 |
| Jul 9, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.23% | 1,606 |
| Jul 8, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | -0.56% | 1,248 |
| Jul 7, 2025 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 7.38% | 4,717 |
| Jul 3, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -1.40% | 7,224 |
| Jul 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 1,367 |
| Jul 1, 2025 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -2.55% | 41,021 |
| Jun 30, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 6,478 |
| Jun 27, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 4,608 |
| Jun 26, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 6,690 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 9,607 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,164 |
| Jun 23, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.52% | 4,968 |
| Jun 20, 2025 | 1.32 | 1.41 | 1.32 | 1.34 | 1.34 | -0.52% | 14,645 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 2,925 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 4,097 |
| Jun 16, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 23,731 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.23% | 7,267 |
| Jun 12, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 1.09% | 3,500 |
| Jun 11, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 18,927 |
| Jun 10, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 2,184 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 4,218 |
| Jun 6, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -2.66% | 20,153 |
| Jun 5, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 21,165 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.49% | 7,669 |
| Jun 3, 2025 | 1.52 | 1.55 | 1.43 | 1.49 | 1.49 | -4.06% | 20,413 |
| Jun 2, 2025 | 1.37 | 1.55 | 1.37 | 1.55 | 1.55 | 13.14% | 73,913 |
| May 30, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 17,683 |
| May 29, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 13,726 |
| May 28, 2025 | 1.25 | 1.55 | 1.25 | 1.44 | 1.44 | 13.39% | 119,520 |
| May 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.20% | 922 |
| May 23, 2025 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | -3.24% | 21,404 |
| May 22, 2025 | 1.20 | 1.34 | 1.19 | 1.30 | 1.30 | 6.75% | 47,498 |
| May 21, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.16% | 681 |
| May 20, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.18% | 22,059 |
| May 19, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 17,410 |
| May 16, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 1,965 |
| May 15, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.77% | 10,843 |
| May 14, 2025 | 1.22 | 1.26 | 1.16 | 1.20 | 1.20 | -5.16% | 22,920 |
| May 13, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | 0.16% | 21,373 |
| May 12, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.28% | 3,003 |
| May 9, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 15,739 |
| 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 |