Skip to main content

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.560 +0.070 (+4.70%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.500 1.577 1.480 1.490 21,956 +0.00(+0.00%)
Oct 10, 2024 1.480 1.510 1.450 1.490 28,447 +0.01(+0.68%)
Oct 09, 2024 1.510 1.550 1.390 1.480 55,031 -0.05(-3.27%)
Oct 08, 2024 1.660 1.680 1.520 1.530 25,873 -0.15(-8.93%)
Oct 07, 2024 1.590 1.785 1.582 1.680 95,164 +0.13(+8.39%)
Oct 04, 2024 1.520 1.600 1.500 1.550 18,533 +0.04(+2.65%)
Oct 03, 2024 1.640 1.640 1.420 1.510 33,763 -0.13(-7.93%)
Oct 02, 2024 1.480 1.736 1.459 1.640 196,283 +0.18(+12.33%)
Oct 01, 2024 1.400 1.460 1.360 1.460 13,425 +0.06(+4.29%)
Sep 30, 2024 1.450 1.450 1.390 1.400 27,508 +0.00(+0.00%)
Sep 27, 2024 1.400 1.420 1.380 1.400 12,793 +0.03(+2.19%)
Sep 26, 2024 1.450 1.460 1.370 1.370 20,162 -0.07(-4.86%)
Sep 25, 2024 1.380 1.450 1.361 1.440 16,737 +0.09(+6.67%)
Sep 24, 2024 1.430 1.490 1.350 1.350 24,750 -0.05(-3.57%)
Sep 23, 2024 1.410 1.470 1.400 1.400 8,278 -0.05(-3.45%)
Sep 20, 2024 1.440 1.464 1.400 1.450 12,582 -0.01(-0.68%)
Sep 19, 2024 1.480 1.540 1.450 1.460 21,582 +0.05(+3.55%)
Sep 18, 2024 1.410 1.445 1.400 1.410 16,454 -0.01(-0.91%)
Sep 17, 2024 1.470 1.480 1.423 1.423 6,154 -0.04(-2.53%)
Sep 16, 2024 1.470 1.470 1.400 1.460 17,397 -0.03(-2.01%)
Sep 13, 2024 1.440 1.520 1.440 1.490 14,032 -0.03(-1.97%)
Sep 12, 2024 1.460 1.520 1.460 1.520 13,118 +0.09(+6.29%)
Sep 11, 2024 1.380 1.498 1.357 1.430 33,683 +0.02(+1.42%)
Sep 10, 2024 1.460 1.480 1.200 1.410 63,501 -0.02(-1.40%)
Sep 09, 2024 1.690 1.690 1.400 1.430 41,072 -0.18(-11.18%)
Sep 06, 2024 1.630 1.660 1.560 1.610 26,201 +0.00(+0.00%)
Sep 05, 2024 1.690 1.710 1.610 1.610 24,353 -0.10(-5.85%)
Sep 04, 2024 1.600 1.730 1.600 1.710 56,102 +0.13(+8.23%)
Sep 03, 2024 1.660 1.660 1.570 1.580 41,794 -0.05(-3.07%)
Aug 30, 2024 1.620 1.720 1.600 1.630 101,842 +0.01(+0.62%)
Aug 29, 2024 1.680 1.680 1.570 1.620 34,321 +0.00(+0.00%)
Aug 28, 2024 1.600 1.710 1.560 1.620 68,415 -0.07(-4.14%)
Aug 27, 2024 1.760 1.820 1.530 1.690 97,026 -0.08(-4.52%)
Aug 26, 2024 1.550 1.859 1.550 1.770 166,733 +0.25(+16.45%)
Aug 23, 2024 1.520 1.560 1.500 1.520 26,757 +0.01(+0.66%)
Aug 22, 2024 1.520 1.600 1.500 1.510 47,676 -0.05(-3.21%)
Aug 21, 2024 1.505 1.580 1.460 1.560 29,109 +0.08(+5.41%)
Aug 20, 2024 1.380 1.510 1.380 1.480 17,361 +0.10(+7.25%)
Aug 19, 2024 1.400 1.400 1.360 1.380 5,539 -0.02(-1.43%)
Aug 16, 2024 1.340 1.410 1.320 1.400 19,960 +0.03(+2.19%)
Aug 15, 2024 1.370 1.420 1.350 1.370 26,882 -0.04(-2.84%)
Aug 14, 2024 1.280 1.420 1.270 1.410 45,606 +0.10(+7.63%)
Aug 13, 2024 1.210 1.340 1.210 1.310 40,964 +0.11(+9.17%)
Aug 12, 2024 1.250 1.280 1.160 1.200 42,078 -0.05(-3.61%)
Aug 09, 2024 1.250 1.250 1.230 1.245 11,266 +0.03(+2.05%)
Aug 08, 2024 1.230 1.230 1.205 1.220 12,650 +0.02(+1.41%)
Aug 07, 2024 1.240 1.280 1.203 1.203 12,514 -0.04(-2.98%)
Aug 06, 2024 1.290 1.290 1.190 1.240 25,670 +0.05(+4.20%)
Aug 05, 2024 1.260 1.260 1.190 1.190 40,293 -0.11(-8.79%)
Aug 02, 2024 1.330 1.330 1.280 1.305 12,874 -0.02(-1.16%)
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.