Hitek Global Inc. Ordinary Share (HKIT) Historical Stock Data
1.36 ↓0.19 (-12.26%)
As of May 3, 2024, 12:26pm EST.
Historical Data
In the past 30 trading days, HKIT is down -0.76% a day on average. There have been 11 days where Hitek Global Inc. Ordinary Share closed green and 19 days where HKIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.56 | 1.36 | ↓$0.20 (-12.82%) | 1.31 | 1.59 | 124.23K |
| 2024-05-02 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.53 | 1.65 | 106.94K |
| 2024-05-01 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.42 | 1.58 | 208.49K |
| 2024-04-30 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.37 | 1.55 | 167.95K |
| 2024-04-29 | 1.33 | 1.51 | ↑$0.18 (13.53%) | 1.30 | 1.69 | 578.53K |
| 2024-04-26 | 1.50 | 1.35 | ↓$0.15 (-10.00%) | 1.27 | 1.50 | 353.96K |
| 2024-04-25 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.28 | 1.51 | 764.79K |
| 2024-04-24 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.18 | 1.60 | 722.22K |
| 2024-04-23 | 1.01 | 1.33 | ↑$0.32 (31.68%) | 1.01 | 1.39 | 407.43K |
| 2024-04-22 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.00 | 1.07 | 84.56K |
| 2024-04-19 | 1.13 | 1.07 | ↓$0.06 (-5.20%) | 1.03 | 1.17 | 32.04K |
| 2024-04-18 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.24 | 132.52K |
| 2024-04-17 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 21.68K |
| 2024-04-16 | 1.15 | 1.14 | ↓$0.01 (-1.30%) | 1.12 | 1.17 | 24.04K |
| 2024-04-15 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.19 | 63.27K |
| 2024-04-12 | 1.26 | 1.08 | ↓$0.18 (-14.29%) | 1.05 | 1.33 | 131.81K |
| 2024-04-11 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.21 | 1.36 | 72.44K |
| 2024-04-10 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.32 | 1.45 | 60.22K |
| 2024-04-09 | 1.58 | 1.38 | ↓$0.20 (-12.66%) | 1.31 | 1.58 | 139.68K |
| 2024-04-08 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.48 | 1.60 | 112.78K |
| 2024-04-05 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.53 | 1.60 | 39.05K |
| 2024-04-04 | 1.72 | 1.56 | ↓$0.16 (-9.30%) | 1.55 | 1.77 | 122.29K |
| 2024-04-03 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.60 | 1.70 | 82.50K |
| 2024-04-02 | 1.57 | 1.69 | ↑$0.12 (7.64%) | 1.57 | 1.74 | 175.79K |
| 2024-04-01 | 1.51 | 1.61 | ↑$0.10 (6.62%) | 1.47 | 1.69 | 235.70K |
| 2024-03-28 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.53 | 1.66 | 371.13K |
| 2024-03-27 | 1.45 | 1.74 | ↑$0.29 (20.00%) | 1.45 | 1.84 | 4.42M |
| 2024-03-26 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.40 | 1.49 | 50.73K |
| 2024-03-25 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.39 | 1.52 | 54.23K |
| 2024-03-22 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.48 | 1.63 | 75.06K |
Create an account or log in to view more rows.
$HKIT has just been halted from trading due to volatility.
$HKIT has just been halted from trading due to volatility.
$HKIT Keep up the pressure.
$HKIT is it time?
$HKIT NOT SELLING.
$HKIT let’s gooooo
$HKIT what happened
$HKIT cup and handle dont play
$HKIT has just been halted from trading due to volatility.
$HKIT has just been halted from trading due to volatility.