Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.542 -0.068 (-4.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.600 10.43 9.058 9.070 169,837 -0.88(-8.84%)
Jul 28, 2023 8.750 10.18 8.570 9.950 343,612 +1.43(+16.78%)
Jul 27, 2023 7.810 9.110 7.777 8.520 279,359 +0.71(+9.09%)
Jul 26, 2023 6.530 8.110 6.430 7.810 319,888 +0.93(+13.52%)
Jul 25, 2023 6.190 7.000 6.176 6.880 75,396 +0.38(+5.85%)
Jul 24, 2023 5.870 6.650 5.550 6.500 799,344 -0.12(-1.81%)
Jul 21, 2023 5.740 6.620 5.650 6.620 808,829 +0.78(+13.36%)
Jul 20, 2023 5.270 6.420 5.240 5.840 1,358,114 +0.75(+14.73%)
Jul 19, 2023 5.040 5.300 5.000 5.090 177,846 -0.09(-1.74%)
Jul 18, 2023 6.050 6.090 5.000 5.180 1,569,199 -0.86(-14.24%)
Jul 17, 2023 6.070 6.230 5.960 6.040 35,298 -0.21(-3.36%)
Jul 14, 2023 6.070 6.330 5.910 6.250 110,933 +0.17(+2.80%)
Jul 13, 2023 6.110 6.400 5.760 6.080 304,885 -0.03(-0.49%)
Jul 12, 2023 5.620 7.190 5.472 6.110 1,066,781 +0.20(+3.38%)
Jul 11, 2023 5.500 6.040 5.030 5.910 172,501 +0.41(+7.45%)
Jul 10, 2023 5.350 5.600 4.800 5.500 194,511 -0.09(-1.61%)
Jul 07, 2023 4.610 5.979 4.610 5.590 1,353,191 +0.92(+19.70%)
Jul 06, 2023 4.810 4.923 4.650 4.670 15,532 -0.11(-2.30%)
Jul 05, 2023 4.700 4.930 4.700 4.780 7,504 +0.08(+1.70%)
Jul 03, 2023 4.920 4.970 4.630 4.700 50,529 -0.21(-4.28%)
Jun 30, 2023 5.320 5.391 4.900 4.910 33,898 -0.26(-5.03%)
Jun 29, 2023 5.300 5.300 5.050 5.170 69,958 -0.23(-4.26%)
Jun 28, 2023 4.520 5.402 4.520 5.400 207,672 +1.02(+23.29%)
Jun 27, 2023 4.500 4.600 4.370 4.380 31,656 -0.27(-5.81%)
Jun 26, 2023 5.200 5.200 4.110 4.650 63,995 -0.60(-11.43%)
Jun 23, 2023 5.600 5.600 5.250 5.250 19,074 -0.02(-0.38%)
Jun 22, 2023 5.950 6.050 5.260 5.270 63,475 -0.75(-12.46%)
Jun 21, 2023 5.900 6.470 5.770 6.020 84,678 -0.01(-0.17%)
Jun 20, 2023 10.07 10.89 4.810 6.030 1,086,827 -4.05(-40.18%)
Jun 16, 2023 9.980 10.42 9.970 10.08 5,776 +0.08(+0.80%)
Jun 15, 2023 10.26 10.26 9.910 10.00 8,975 -0.24(-2.34%)
Jun 14, 2023 10.09 10.39 10.06 10.24 4,760 -0.10(-0.97%)
Jun 13, 2023 10.02 10.49 10.02 10.34 8,784 -0.16(-1.52%)
Jun 12, 2023 10.12 10.50 9.700 10.50 22,018 +0.66(+6.71%)
Jun 09, 2023 10.16 10.30 9.840 9.840 15,865 -0.40(-3.91%)
Jun 08, 2023 10.53 10.53 9.945 10.24 9,799 -0.19(-1.82%)
Jun 07, 2023 10.26 10.44 10.06 10.43 14,878 -0.17(-1.60%)
Jun 06, 2023 10.04 10.74 10.00 10.60 22,921 +0.35(+3.41%)
Jun 05, 2023 10.62 10.80 9.660 10.25 31,737 -0.55(-5.09%)
Jun 02, 2023 11.06 11.08 10.50 10.80 19,732 -0.04(-0.37%)
Jun 01, 2023 11.00 11.46 10.50 10.84 41,626 +0.25(+2.36%)
May 31, 2023 9.860 10.62 9.745 10.59 139,707 +0.84(+8.62%)
May 30, 2023 9.650 10.00 9.010 9.750 54,801 -0.19(-1.91%)
May 26, 2023 9.680 9.940 9.503 9.940 14,833 +0.27(+2.79%)
May 25, 2023 9.880 9.990 9.520 9.670 25,213 -0.32(-3.20%)
May 24, 2023 9.730 9.990 9.500 9.990 28,703 +0.11(+1.11%)
May 23, 2023 9.850 10.40 9.620 9.880 52,292 -0.07(-0.70%)
May 22, 2023 8.460 10.30 8.460 9.950 78,736 +1.53(+18.17%)
May 19, 2023 9.000 10.48 8.305 8.420 152,218 -0.23(-2.66%)
May 18, 2023 7.500 9.110 7.381 8.650 122,091 +1.17(+15.64%)
May 17, 2023 6.800 7.490 6.800 7.480 45,029 +0.66(+9.68%)
May 16, 2023 6.760 6.990 6.550 6.820 23,590 +0.17(+2.56%)
May 15, 2023 6.660 6.950 6.520 6.650 29,948 -0.01(-0.15%)
May 12, 2023 6.780 6.879 6.499 6.660 20,208 +0.00(+0.00%)
May 11, 2023 6.940 6.940 6.300 6.660 16,470 -0.01(-0.15%)
May 10, 2023 6.270 7.050 6.270 6.670 66,593 +0.41(+6.55%)
May 09, 2023 6.170 7.370 6.100 6.260 117,040 -0.02(-0.32%)
May 08, 2023 6.110 6.310 6.079 6.280 34,870 +0.10(+1.56%)
May 05, 2023 6.170 6.290 6.160 6.184 10,830 +0.01(+0.22%)
May 04, 2023 6.050 6.270 6.050 6.170 10,278 +0.20(+3.35%)
May 03, 2023 6.250 6.270 5.960 5.970 17,331 -0.06(-1.00%)
May 02, 2023 6.130 6.340 6.000 6.030 41,033 -0.28(-4.44%)
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.