Hitek Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.58	2.63	2.45	2.48	2.48	-4.98%	15,316
Oct 1, 2026	2.55	2.74	2.54	2.61	2.61	0.38%	19,477
Sep 30, 2026	2.74	2.74	2.47	2.60	2.60	2.36%	15,538
Sep 29, 2026	2.64	2.67	2.49	2.54	2.54	-1.17%	14,602
Sep 28, 2026	2.92	2.92	2.50	2.57	2.57	-10.76%	70,597
Sep 25, 2026	2.62	2.89	2.62	2.88	2.88	3.41%	69,140
Sep 24, 2026	2.68	2.98	2.56	2.79	2.79	0.18%	87,214
Sep 23, 2026	2.56	2.95	2.52	2.78	2.78	13.01%	101,746
Sep 22, 2026	2.57	2.57	2.45	2.46	2.46	-	7,706
Sep 21, 2026	2.44	2.58	2.44	2.46	2.46	-1.80%	14,804
Sep 18, 2026	2.51	2.57	2.48	2.51	2.51	0.60%	11,561
Sep 17, 2026	2.60	2.71	2.47	2.49	2.49	-2.73%	36,767
Sep 16, 2026	2.40	2.79	2.33	2.56	2.56	5.79%	74,467
Sep 15, 2026	2.48	2.48	2.36	2.42	2.42	-6.20%	16,374
Sep 14, 2026	2.47	2.60	2.40	2.58	2.58	5.74%	60,018
Sep 11, 2026	2.48	2.52	2.40	2.44	2.44	-3.56%	15,978
Sep 10, 2026	2.64	2.77	2.37	2.53	2.53	-3.80%	61,707
Sep 9, 2026	2.75	2.75	2.61	2.63	2.63	-4.36%	14,643
Sep 8, 2026	2.85	2.89	2.50	2.75	2.75	-3.08%	37,009
Sep 4, 2026	2.85	2.87	2.79	2.84	2.84	0.98%	7,288
Sep 3, 2026	2.85	2.86	2.81	2.81	2.81	-1.40%	8,192
Sep 2, 2026	2.83	2.87	2.82	2.85	2.85	1.42%	7,970
Sep 1, 2026	3.03	3.03	2.77	2.81	2.81	-6.64%	33,315
Aug 31, 2026	3.03	3.06	2.99	3.01	3.01	1.12%	9,939
Aug 28, 2026	2.98	3.13	2.93	2.98	2.98	-3.98%	14,507
Aug 27, 2026	3.02	3.34	2.91	3.10	3.10	5.08%	174,655
Aug 26, 2026	3.09	3.09	2.95	2.95	2.95	-1.67%	11,592
Aug 25, 2026	3.00	3.09	2.93	3.00	3.00	2.39%	29,597
Aug 24, 2026	3.08	3.10	2.92	2.93	2.93	-6.98%	18,357
Aug 21, 2026	2.97	3.24	2.90	3.15	3.15	1.94%	28,190
Aug 20, 2026	2.84	3.09	2.81	3.09	3.09	11.55%	42,183
Aug 19, 2026	3.08	3.10	2.75	2.77	2.77	-9.18%	114,378
Aug 18, 2026	3.11	3.15	2.89	3.05	3.05	0.66%	1,541,750
Aug 17, 2026	3.09	3.10	3.00	3.03	3.03	-2.57%	10,421
Aug 14, 2026	3.15	3.15	3.05	3.11	3.11	2.64%	23,064
Aug 13, 2026	3.04	3.13	2.92	3.03	3.03	-0.98%	17,810
Aug 12, 2026	3.11	3.11	2.85	3.06	3.06	-2.24%	25,446
Aug 11, 2026	3.42	3.42	3.09	3.13	3.13	-4.28%	38,569
Aug 10, 2026	2.99	3.43	2.91	3.27	3.27	7.57%	1,107,632
Aug 7, 2026	3.56	3.56	2.73	3.04	3.04	-11.63%	74,438
Aug 6, 2026	3.02	3.59	2.98	3.44	3.44	18.62%	351,511
Aug 5, 2026	2.95	2.98	2.79	2.90	2.90	1.05%	23,023
Aug 4, 2026	2.80	2.98	2.55	2.87	2.87	4.36%	61,265
Aug 3, 2026	2.75	2.76	2.36	2.75	2.75	-9.24%	277,133
Jul 31, 2026	3.20	3.20	3.03	3.03	3.03	-5.02%	14,815
Jul 30, 2026	3.14	3.27	3.12	3.19	3.19	2.24%	27,288
Jul 29, 2026	3.09	3.36	3.05	3.12	3.12	-	23,087
Jul 28, 2026	3.42	3.51	3.12	3.12	3.12	-11.61%	45,840
Jul 27, 2026	3.66	3.66	3.33	3.53	3.53	-0.84%	29,729
Jul 24, 2026	3.25	3.63	3.25	3.56	3.56	7.55%	67,380