Hitek Global Inc. - Class A Ordinary Share (HKIT)

3.0300
-0.1600 (-5.02%)
NASDAQ· Last Trade: Aug 1st, 2:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hitek Global Inc. - Class A Ordinary Share (HKIT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20263.203.203.033.0314,8123.03
7/30/20263.143.273.123.1927,2853.19
7/29/20263.093.363.053.1223,0673.12
7/28/20263.423.513.123.1245,1263.12
7/27/20263.663.663.333.5329,6283.53
7/24/20263.253.633.253.5667,3803.56
7/23/20263.443.663.253.3198,4323.31
7/22/20263.033.773.033.70375,5993.70
7/21/20263.063.322.923.11149,9073.11
7/20/20263.333.333.003.0350,1263.03
7/17/20263.733.733.253.3674,4013.36
7/16/20263.603.853.403.65199,2693.65
7/15/20263.684.243.673.95182,2833.95
7/14/20263.873.903.663.6674,4863.66
7/13/20264.114.213.723.9273,9933.92
7/10/20264.214.364.004.1250,6654.12
7/09/20264.264.664.114.28132,4014.28
7/08/20263.894.503.894.27109,3624.27
7/07/20263.994.863.834.17474,7844.17
7/06/20264.655.263.654.28386,6944.28
7/02/20260.180.180.150.179,312,6964.13
7/01/20260.230.240.200.226,002,2725.41
6/30/20260.300.300.250.282,626,3617.10
6/29/20260.250.360.250.3016,350,4097.61
6/26/20260.220.370.220.28129,743,8027.10
6/25/20260.250.260.200.223,174,4875.57
6/24/20260.280.280.250.272,598,4696.70
6/23/20260.280.290.280.291,715,0877.26
6/22/20260.320.320.280.322,468,3317.91
6/18/20260.330.340.300.324,425,3208.04
6/17/20260.390.390.300.355,222,2888.75
6/16/20260.440.440.380.415,664,35510.30
6/15/20260.510.540.450.4710,710,25611.63
6/12/20260.580.640.470.5045,388,92812.56
6/11/20260.480.560.480.56221,823,57613.97
6/10/20260.410.650.360.44243,830,40710.90
6/09/20260.280.330.260.2727,981,9116.83
6/08/20260.280.310.250.31105,169,3347.87
6/05/20260.380.390.230.2842,453,3197.03
6/04/20260.410.430.330.3326,764,5578.25
6/03/20260.500.520.370.4515,182,01611.26
6/02/20261.671.830.620.6223,889,90415.50
6/01/20263.198.803.016.5890,343,761164.50
5/29/20260.001.991.461.46837,63536.50
5/28/20260.500.540.500.54165,66440.81
5/27/20260.540.600.500.54349,31440.30
5/26/20260.690.710.650.70302,95152.50
5/22/20260.660.730.650.6789,35950.25
5/21/20260.630.680.630.6757,80849.89
5/20/20260.650.710.630.70142,16652.50
5/19/20260.660.680.620.67194,08350.58
5/18/20260.680.690.630.69266,49051.75
5/15/20260.720.770.650.69567,90451.55
5/14/20260.690.930.670.872,243,89865.49
5/13/20260.730.800.640.7016,858,68452.50
5/12/20260.660.690.650.67266,24150.61
5/11/20260.690.700.640.66141,39649.50
5/08/20260.710.730.680.70126,98752.50
5/07/20260.730.800.680.73103,75054.62
5/06/20260.720.780.670.75230,17656.17
5/05/20260.820.830.710.74268,19655.48
5/04/20260.750.860.710.85921,08463.75
5/01/20260.800.810.700.71190,65053.26