Skip to main content

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.080 -0.220 (-16.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.260 1.330 1.050 1.080 131,814 -0.22(-16.92%)
Apr 11, 2024 1.360 1.360 1.210 1.300 72,433 -0.06(-4.41%)
Apr 10, 2024 1.350 1.450 1.320 1.360 60,222 -0.02(-1.45%)
Apr 09, 2024 1.580 1.580 1.310 1.380 139,676 -0.12(-8.00%)
Apr 08, 2024 1.600 1.600 1.476 1.500 112,777 -0.09(-5.66%)
Apr 05, 2024 1.580 1.600 1.530 1.590 39,046 +0.03(+1.92%)
Apr 04, 2024 1.720 1.770 1.550 1.560 122,287 -0.07(-4.29%)
Apr 03, 2024 1.650 1.700 1.600 1.630 82,500 -0.06(-3.55%)
Apr 02, 2024 1.570 1.740 1.570 1.690 175,384 +0.08(+4.97%)
Apr 01, 2024 1.510 1.690 1.470 1.610 235,685 +0.06(+3.87%)
Mar 28, 2024 1.630 1.660 1.530 1.550 373,401 -0.19(-10.92%)
Mar 27, 2024 1.450 1.840 1.450 1.740 4,417,673 +0.32(+22.54%)
Mar 26, 2024 1.450 1.488 1.400 1.420 50,733 -0.03(-2.07%)
Mar 25, 2024 1.500 1.520 1.390 1.450 54,226 -0.04(-2.68%)
Mar 22, 2024 1.590 1.630 1.480 1.490 75,056 -0.12(-7.74%)
Mar 21, 2024 1.530 1.680 1.530 1.615 66,525 +0.07(+4.87%)
Mar 20, 2024 1.500 1.610 1.450 1.540 48,870 +0.04(+2.67%)
Mar 19, 2024 1.530 1.619 1.380 1.500 133,515 -0.07(-4.46%)
Mar 18, 2024 1.520 1.630 1.520 1.570 62,532 +0.00(+0.00%)
Mar 15, 2024 1.670 1.727 1.510 1.570 101,833 -0.12(-7.10%)
Mar 14, 2024 1.870 2.070 1.660 1.690 275,975 -0.15(-8.15%)
Mar 13, 2024 1.800 1.980 1.730 1.840 544,320 +0.12(+6.98%)
Mar 12, 2024 1.680 1.860 1.650 1.720 288,470 +0.07(+4.24%)
Mar 11, 2024 1.750 1.790 1.650 1.650 53,093 -0.12(-6.78%)
Mar 08, 2024 1.850 1.850 1.731 1.770 113,857 -0.02(-1.12%)
Mar 07, 2024 1.800 1.880 1.750 1.790 110,569 -0.01(-0.56%)
Mar 06, 2024 1.750 1.930 1.750 1.800 205,874 +0.05(+2.86%)
Mar 05, 2024 1.820 1.820 1.681 1.750 128,612 -0.04(-2.23%)
Mar 04, 2024 1.810 1.890 1.650 1.790 225,508 -0.01(-0.56%)
Mar 01, 2024 1.600 2.200 1.600 1.800 772,306 +0.18(+11.11%)
Feb 29, 2024 1.910 1.910 1.600 1.620 141,610 -0.23(-12.67%)
Feb 28, 2024 2.060 2.080 1.855 1.855 306,040 -0.25(-11.67%)
Feb 27, 2024 2.280 2.300 2.090 2.100 153,093 -0.18(-7.89%)
Feb 26, 2024 2.140 2.350 2.070 2.280 607,258 +0.21(+10.14%)
Feb 23, 2024 2.420 2.420 2.010 2.070 253,198 -0.35(-14.46%)
Feb 22, 2024 2.540 2.690 2.401 2.420 225,812 -0.10(-3.97%)
Feb 21, 2024 2.670 2.790 2.350 2.520 475,055 -0.30(-10.64%)
Feb 20, 2024 3.550 3.596 2.720 2.820 1,635,507 -0.73(-20.56%)
Feb 16, 2024 2.380 4.060 2.200 3.550 9,426,200 +1.17(+49.16%)
Feb 15, 2024 2.220 2.490 2.150 2.380 989,016 +0.17(+7.69%)
Feb 14, 2024 2.290 2.600 2.210 2.210 1,100,991 -0.11(-4.74%)
Feb 13, 2024 2.130 3.470 2.080 2.320 12,801,496 +0.24(+11.54%)
Feb 12, 2024 2.140 2.430 1.760 2.080 3,174,994 -0.62(-22.96%)
Feb 09, 2024 2.780 3.120 2.400 2.700 4,986,583 -0.93(-25.62%)
Feb 08, 2024 5.680 6.480 2.910 3.630 76,299,120 +2.49(+218.42%)
Feb 07, 2024 0.7100 1.290 0.7100 1.140 11,772,114 +0.43(+61.70%)
Feb 06, 2024 0.6800 0.7301 0.6745 0.7050 69,148 +0.04(+5.26%)
Feb 05, 2024 0.6381 0.6739 0.6381 0.6698 30,388 +0.04(+5.78%)
Feb 02, 2024 0.6216 0.6510 0.6216 0.6332 10,477 -0.01(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.