Hitek Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.73	0.80	0.61	0.70	0.70	3.73%	12,976,836
May 12, 2026	0.66	0.69	0.65	0.67	0.67	2.24%	281,367
May 11, 2026	0.69	0.70	0.64	0.66	0.66	-5.71%	141,396
May 8, 2026	0.71	0.73	0.68	0.70	0.70	-3.89%	126,986
May 7, 2026	0.73	0.80	0.68	0.73	0.73	-2.76%	107,704
May 6, 2026	0.73	0.78	0.67	0.75	0.75	1.26%	232,983
May 5, 2026	0.82	0.83	0.71	0.74	0.74	-12.98%	277,609
May 4, 2026	0.75	0.86	0.71	0.85	0.85	19.70%	923,470
May 1, 2026	0.80	0.81	0.70	0.71	0.71	-13.39%	190,650
Apr 30, 2026	0.83	0.83	0.78	0.82	0.82	-2.65%	88,774
Apr 29, 2026	0.83	0.86	0.79	0.84	0.84	-0.92%	98,731
Apr 28, 2026	0.80	0.86	0.74	0.85	0.85	6.09%	172,817
Apr 27, 2026	0.88	0.92	0.75	0.80	0.80	-19.07%	535,448
Apr 24, 2026	0.95	1.15	0.95	0.99	0.99	-1.00%	2,957,233
Apr 23, 2026	0.93	1.01	0.93	1.00	1.00	-	87,409
Apr 22, 2026	0.93	1.00	0.89	1.00	1.00	7.50%	150,765
Apr 21, 2026	0.96	0.98	0.92	0.93	0.93	-5.95%	87,319
Apr 20, 2026	1.00	1.02	0.97	0.99	0.99	-2.07%	92,081
Apr 17, 2026	1.09	1.10	1.00	1.01	1.01	-7.34%	214,040
Apr 16, 2026	1.04	1.13	1.01	1.09	1.09	7.92%	292,577
Apr 15, 2026	0.99	1.03	0.95	1.01	1.01	-0.98%	211,870
Apr 14, 2026	1.09	1.09	0.93	1.02	1.02	-8.11%	454,906
Apr 13, 2026	1.15	1.15	1.02	1.11	1.11	-7.50%	373,856
Apr 10, 2026	1.23	1.72	1.11	1.20	1.20	6.19%	3,700,397
Apr 9, 2026	1.17	1.25	1.09	1.13	1.13	-15.04%	393,094
Apr 8, 2026	1.60	1.62	1.18	1.33	1.33	-19.88%	606,461
Apr 7, 2026	1.72	1.72	1.42	1.66	1.66	-11.23%	524,566
Apr 6, 2026	1.84	2.07	1.62	1.87	1.87	4.47%	1,093,248
Apr 2, 2026	2.25	2.25	1.79	1.79	1.79	-26.03%	653,248
Apr 1, 2026	2.36	2.55	2.00	2.42	2.42	-15.83%	1,741,504
Mar 31, 2026	4.98	5.25	2.65	2.88	2.88	43.75%	14,580,302
Mar 30, 2026	2.16	2.16	1.83	2.00	2.00	-27.27%	2,521,560
Mar 27, 2026	4.60	7.75	1.50	2.75	2.75	-5.17%	16,360,208
Mar 26, 2026	2.99	2.99	2.55	2.90	2.90	-14.71%	195,625
Mar 25, 2026	3.00	3.40	2.89	3.40	3.40	-5.16%	210,919
Mar 24, 2026	4.08	4.11	2.95	3.59	3.59	-36.99%	733,544
Mar 23, 2026	58.50	58.50	4.35	5.69	5.69	-90.44%	2,572,560
Mar 20, 2026	54.50	72.50	52.75	59.50	59.50	13.33%	25,009
Mar 19, 2026	52.50	57.50	46.57	52.50	52.50	-5.41%	915
Mar 18, 2026	50.00	64.00	50.00	55.50	55.50	11.00%	3,113
Mar 17, 2026	49.37	52.50	49.37	50.00	50.00	-6.09%	133
Mar 16, 2026	51.00	54.00	45.00	53.24	53.24	4.39%	1,052
Mar 13, 2026	54.00	54.00	50.00	51.00	51.00	3.02%	224
Mar 12, 2026	50.50	58.41	42.51	49.50	49.50	-0.50%	785
Mar 11, 2026	54.00	54.63	49.00	49.75	49.75	-7.87%	435
Mar 10, 2026	48.50	59.00	48.50	54.00	54.00	13.09%	832
Mar 9, 2026	49.00	49.00	45.00	47.75	47.75	3.80%	389
Mar 6, 2026	45.00	47.50	43.01	46.00	46.00	7.10%	647
Mar 5, 2026	42.00	46.34	37.50	42.95	42.95	3.91%	3,510
Mar 4, 2026	65.00	65.00	26.53	41.34	41.34	-33.86%	18,100