Hitek Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.67	1.83	0.62	0.62	0.62	-90.58%	21,346,911
Jun 1, 2026	3.20	8.80	3.01	6.58	6.58	350.68%	89,353,747
May 29, 2026	1.70	1.99	1.46	1.46	1.46	-10.56%	755,159
May 28, 2026	1.50	1.63	1.50	1.63	1.63	1.25%	55,684
May 27, 2026	1.63	1.80	1.50	1.61	1.61	-23.23%	117,390
May 26, 2026	2.07	2.13	1.96	2.10	2.10	4.48%	101,776
May 22, 2026	1.97	2.19	1.94	2.01	2.01	0.72%	29,786
May 21, 2026	1.90	2.04	1.90	2.00	2.00	-4.97%	19,397
May 20, 2026	2.00	2.14	1.89	2.10	2.10	3.80%	47,638
May 19, 2026	1.99	2.03	1.86	2.02	2.02	-2.26%	64,699
May 18, 2026	2.05	2.07	1.89	2.07	2.07	0.38%	88,990
May 15, 2026	2.16	2.31	1.95	2.06	2.06	-21.28%	189,301
May 14, 2026	2.07	2.80	2.02	2.62	2.62	24.74%	757,252
May 13, 2026	2.20	2.39	1.83	2.10	2.10	3.73%	5,641,365
May 12, 2026	1.99	2.07	1.95	2.02	2.02	2.24%	93,788
May 11, 2026	2.07	2.10	1.93	1.98	1.98	-5.71%	47,131
May 8, 2026	2.13	2.19	2.04	2.10	2.10	-3.89%	42,328
May 7, 2026	2.20	2.40	2.04	2.19	2.18	-2.76%	35,901
May 6, 2026	2.18	2.35	2.02	2.25	2.25	1.26%	77,660
May 5, 2026	2.45	2.49	2.12	2.22	2.22	-12.98%	92,536
May 4, 2026	2.25	2.57	2.13	2.55	2.55	19.70%	307,823
May 1, 2026	2.40	2.44	2.10	2.13	2.13	-13.39%	63,549
Apr 30, 2026	2.48	2.48	2.34	2.46	2.46	-2.65%	29,591
Apr 29, 2026	2.48	2.57	2.37	2.53	2.53	-0.92%	32,910
Apr 28, 2026	2.40	2.58	2.24	2.55	2.55	6.09%	57,605
Apr 27, 2026	2.65	2.76	2.25	2.40	2.40	-19.07%	178,482
Apr 24, 2026	2.85	3.45	2.84	2.97	2.97	-1.00%	985,744
Apr 23, 2026	2.78	3.03	2.78	3.00	3.00	-	29,136
Apr 22, 2026	2.80	3.00	2.67	3.00	3.00	7.50%	50,254
Apr 21, 2026	2.88	2.94	2.76	2.79	2.79	-5.95%	29,106
Apr 20, 2026	3.00	3.06	2.91	2.97	2.97	-2.07%	30,693
Apr 17, 2026	3.27	3.30	3.00	3.03	3.03	-7.34%	71,346
Apr 16, 2026	3.12	3.39	3.03	3.27	3.27	7.92%	97,525
Apr 15, 2026	2.97	3.10	2.86	3.03	3.03	-0.98%	70,623
Apr 14, 2026	3.27	3.27	2.79	3.06	3.06	-8.11%	151,635
Apr 13, 2026	3.45	3.45	3.06	3.33	3.33	-7.50%	124,618
Apr 10, 2026	3.69	5.16	3.33	3.60	3.60	6.19%	1,233,465
Apr 9, 2026	3.51	3.75	3.27	3.39	3.39	-15.04%	131,031
Apr 8, 2026	4.80	4.85	3.54	3.99	3.99	-19.88%	202,153
Apr 7, 2026	5.16	5.16	4.26	4.98	4.98	-11.23%	174,855
Apr 6, 2026	5.52	6.21	4.86	5.61	5.61	4.47%	364,415
Apr 2, 2026	6.75	6.75	5.37	5.37	5.37	-26.03%	217,749
Apr 1, 2026	7.07	7.65	6.00	7.26	7.26	-15.83%	580,501
Mar 31, 2026	14.94	15.75	7.94	8.63	8.63	43.75%	4,860,100
Mar 30, 2026	6.47	6.47	5.49	6.00	6.00	-27.27%	840,519
Mar 27, 2026	13.79	23.24	4.50	8.25	8.25	-5.17%	5,453,402
Mar 26, 2026	8.96	8.96	7.65	8.70	8.70	-14.71%	65,208
Mar 25, 2026	8.99	10.21	8.67	10.20	10.20	-5.16%	70,306
Mar 24, 2026	12.23	12.33	8.85	10.76	10.76	-36.99%	244,514
Mar 23, 2026	175.50	175.50	13.05	17.07	17.07	-90.44%	857,519