Hitek Global Inc. Ordinary Share (HKIT) Historical Stock Data
1.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HKIT is up 4.58% a day on average. There have been 19 days where Hitek Global Inc. Ordinary Share closed green and 11 days where HKIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.56 | 1.82 | ↑$0.26 (16.67%) | 1.56 | 1.85 | 163.41K |
| 2025-12-12 | 1.42 | 1.62 | ↑$0.20 (14.08%) | 1.42 | 1.66 | 135.59K |
| 2025-12-11 | 1.48 | 1.48 | ↓$0.00 (-0.34%) | 1.45 | 1.50 | 30.17K |
| 2025-12-10 | 1.39 | 1.49 | ↑$0.10 (7.19%) | 1.39 | 1.53 | 34.30K |
| 2025-12-09 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.34 | 1.42 | 39.42K |
| 2025-12-08 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.35 | 1.47 | 25.14K |
| 2025-12-05 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.68 | 768.21K |
| 2025-12-04 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.43 | 1.61 | 676.57K |
| 2025-12-03 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.39 | 1.62 | 1.27M |
| 2025-12-02 | 1.50 | 1.63 | ↑$0.13 (8.67%) | 1.46 | 1.66 | 3.70M |
| 2025-12-01 | 1.69 | 1.73 | ↑$0.04 (2.10%) | 1.44 | 2.16 | 3.41M |
| 2025-11-28 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.71 | 32.17K |
| 2025-11-26 | 1.51 | 1.58 | ↑$0.07 (4.66%) | 1.44 | 1.64 | 73.10K |
| 2025-11-25 | 1.52 | 1.46 | ↓$0.06 (-3.95%) | 1.41 | 1.59 | 73.13K |
| 2025-11-24 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.56 | 1.70 | 156.89K |
| 2025-11-21 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.60 | 1.93 | 191.57K |
| 2025-11-20 | 1.85 | 1.66 | ↓$0.19 (-10.27%) | 1.52 | 1.85 | 66.27K |
| 2025-11-19 | 1.72 | 1.86 | ↑$0.14 (8.14%) | 1.69 | 1.89 | 55.25K |
| 2025-11-18 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.64 | 1.98 | 78.83K |
| 2025-11-17 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.76 | 76.24K |
| 2025-11-14 | 2.40 | 1.98 | ↓$0.43 (-17.71%) | 1.94 | 2.40 | 103.96K |
| 2025-11-13 | 2.40 | 2.49 | ↑$0.09 (3.75%) | 2.33 | 2.53 | 127.42K |
| 2025-11-12 | 2.59 | 2.37 | ↓$0.22 (-8.49%) | 2.26 | 2.74 | 136.71K |
| 2025-11-11 | 2.53 | 2.76 | ↑$0.23 (9.09%) | 2.40 | 2.90 | 500.43K |
| 2025-11-10 | 2.22 | 4.15 | ↑$1.93 (86.94%) | 2.22 | 4.18 | 9.16M |
| 2025-11-07 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.03 | 2.28 | 96.52K |
| 2025-11-06 | 2.07 | 2.24 | ↑$0.17 (8.21%) | 1.93 | 2.28 | 173.96K |
| 2025-11-05 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 1.95 | 2.26 | 55.95K |
| 2025-11-04 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.91 | 2.09 | 64.56K |
| 2025-11-03 | 1.96 | 2.04 | ↑$0.08 (4.08%) | 1.96 | 2.08 | 36.87K |
Create an account or log in to view more rows.
$HKIT all in
$HKIT prepare your cash to buy dip
$HKIT when this finally break out we could see huge upside
$HKIT here to raid
$HKIT might get a sell off today
$HKIT Powell save me
$HKIT Not another do nothing day
$HKIT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HKIT buy the dip…smfh
$HKIT what happens?