Hitek Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.25	0.26	0.21	0.21	-	-23.50%	2,394,568
Jun 24, 2026	0.28	0.28	0.25	0.27	0.27	-7.74%	2,472,455
Jun 23, 2026	0.28	0.29	0.28	0.29	0.29	-8.10%	1,587,532
Jun 22, 2026	0.32	0.32	0.28	0.32	0.32	-1.74%	2,335,992
Jun 18, 2026	0.33	0.34	0.30	0.32	0.32	-8.06%	4,112,421
Jun 17, 2026	0.39	0.39	0.30	0.35	0.35	-15.05%	4,887,490
Jun 16, 2026	0.44	0.44	0.38	0.41	0.41	-11.40%	5,595,727
Jun 15, 2026	0.51	0.54	0.45	0.47	0.47	-7.46%	10,871,602
Jun 12, 2026	0.58	0.64	0.47	0.50	0.50	-10.11%	45,388,913
Jun 11, 2026	0.48	0.91	0.48	0.56	0.56	28.21%	222,333,791
Jun 10, 2026	0.41	0.65	0.36	0.44	0.44	59.71%	244,418,156
Jun 9, 2026	0.28	0.33	0.26	0.27	0.27	-13.25%	28,275,597
Jun 8, 2026	0.28	0.70	0.25	0.31	0.31	11.95%	105,467,265
Jun 5, 2026	0.38	0.39	0.23	0.28	0.28	-14.82%	42,453,271
Jun 4, 2026	0.41	0.43	0.33	0.33	0.33	-26.70%	27,448,308
Jun 3, 2026	0.50	0.52	0.37	0.45	0.45	-27.39%	15,272,336
Jun 2, 2026	1.67	1.83	0.62	0.62	0.62	-90.58%	24,122,271
Jun 1, 2026	3.20	8.80	3.01	6.58	6.58	350.68%	90,454,624
May 29, 2026	1.70	1.99	1.46	1.46	1.46	-10.56%	837,634
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