Hitek Global, Inc. Class A HKIT
NASDAQ · United States · Technology Services
$2.56+0.04 (+1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.60 | 0.00% | $2.55 | $2.74 | $2.55 | 15.30K |
| 2026-09-30 | $2.60 | +2.36% | $2.74 | $2.74 | $2.47 | 19.50K |
| 2026-09-29 | $2.54 | -1.17% | $2.64 | $2.67 | $2.48 | 14.60K |
| 2026-09-28 | $2.57 | -10.76% | $2.91 | $2.92 | $2.50 | 76.60K |
| 2026-09-25 | $2.88 | +3.41% | $2.62 | $2.89 | $2.62 | 76.70K |
| 2026-09-24 | $2.79 | +0.18% | $2.68 | $2.98 | $2.56 | 87.80K |
| 2026-09-23 | $2.78 | +13.01% | $2.56 | $2.95 | $2.52 | 102.90K |
| 2026-09-22 | $2.46 | 0.00% | $2.57 | $2.57 | $2.45 | 9.70K |
| 2026-09-21 | $2.46 | -1.80% | $2.44 | $2.58 | $2.44 | 15.40K |
| 2026-09-18 | $2.51 | +0.60% | $2.51 | $2.57 | $2.48 | 11.60K |
| 2026-09-17 | $2.49 | -2.73% | $2.60 | $2.71 | $2.47 | 38.20K |
| 2026-09-16 | $2.56 | +5.79% | $2.40 | $2.79 | $2.33 | 75.40K |
| 2026-09-15 | $2.42 | -6.20% | $2.48 | $2.48 | $2.36 | 21.40K |
| 2026-09-14 | $2.58 | +5.74% | $2.47 | $2.60 | $2.40 | 67.00K |
| 2026-09-11 | $2.44 | -3.56% | $2.48 | $2.52 | $2.40 | 30.60K |
| 2026-09-10 | $2.53 | -3.80% | $2.64 | $2.77 | $2.37 | 62.20K |
| 2026-09-09 | $2.63 | -4.36% | $2.75 | $2.75 | $2.61 | 14.70K |
| 2026-09-08 | $2.75 | -3.10% | $2.85 | $2.89 | $2.50 | 37.00K |
| 2026-09-04 | $2.84 | +1.00% | $2.85 | $2.87 | $2.79 | 7.30K |
| 2026-09-03 | $2.81 | -1.40% | $2.85 | $2.86 | $2.81 | 8.30K |
| 2026-09-02 | $2.85 | +1.42% | $2.83 | $2.87 | $2.82 | 8.10K |
| 2026-09-01 | $2.81 | -6.64% | $3.03 | $3.03 | $2.77 | 35.40K |
| 2026-08-31 | $3.01 | +1.11% | $3.03 | $3.06 | $2.99 | 16.40K |
| 2026-08-28 | $2.98 | -3.97% | $2.98 | $3.13 | $2.92 | 14.50K |
| 2026-08-27 | $3.10 | +5.08% | $3.02 | $3.34 | $2.91 | 175.00K |
| 2026-08-26 | $2.95 | -1.67% | $3.09 | $3.09 | $2.95 | 12.20K |
| 2026-08-25 | $3.00 | +2.39% | $3.00 | $3.09 | $2.93 | 30.20K |
| 2026-08-24 | $2.93 | -6.98% | $3.08 | $3.10 | $2.92 | 22.70K |
| 2026-08-21 | $3.15 | +1.94% | $2.97 | $3.24 | $2.90 | 28.20K |
| 2026-08-20 | $3.09 | +11.55% | $2.84 | $3.09 | $2.81 | 44.10K |
| 2026-08-19 | $2.77 | -9.18% | $3.08 | $3.10 | $2.75 | 114.40K |
| 2026-08-18 | $3.05 | +0.66% | $3.11 | $3.15 | $2.89 | 1.54M |
| 2026-08-17 | $3.03 | -2.57% | $3.09 | $3.10 | $3.00 | 10.30K |
| 2026-08-14 | $3.11 | +2.64% | $3.15 | $3.15 | $3.05 | 23.10K |
| 2026-08-13 | $3.03 | -0.98% | $3.04 | $3.13 | $2.92 | 17.80K |
| 2026-08-12 | $3.06 | -2.24% | $3.11 | $3.11 | $2.85 | 25.40K |
| 2026-08-11 | $3.13 | -4.28% | $3.42 | $3.42 | $3.09 | 38.60K |
| 2026-08-10 | $3.27 | +7.57% | $2.99 | $3.43 | $2.91 | 1.11M |
| 2026-08-07 | $3.04 | -11.63% | $3.56 | $3.56 | $2.73 | 74.40K |
| 2026-08-06 | $3.44 | +18.62% | $3.02 | $3.59 | $2.98 | 351.50K |
| 2026-08-05 | $2.90 | +1.05% | $2.95 | $2.98 | $2.79 | 23.00K |
| 2026-08-04 | $2.87 | +4.36% | $2.80 | $2.98 | $2.55 | 61.30K |
| 2026-08-03 | $2.75 | -9.24% | $2.75 | $2.76 | $2.36 | 276.70K |
| 2026-07-31 | $3.03 | -5.02% | $3.20 | $3.20 | $3.03 | 14.80K |
| 2026-07-30 | $3.19 | +2.24% | $3.14 | $3.27 | $3.12 | 27.20K |
| 2026-07-29 | $3.12 | 0.00% | $3.09 | $3.36 | $3.05 | 22.20K |
| 2026-07-28 | $3.12 | -11.61% | $3.42 | $3.51 | $3.12 | 42.50K |
| 2026-07-27 | $3.53 | -0.84% | $3.66 | $3.66 | $3.33 | 29.50K |
| 2026-07-24 | $3.56 | +7.55% | $3.25 | $3.63 | $3.25 | 67.40K |
| 2026-07-23 | $3.31 | -10.54% | $3.44 | $3.66 | $3.25 | 99.40K |
| 2026-07-22 | $3.70 | +18.97% | $3.03 | $3.77 | $3.03 | 377.30K |
| 2026-07-21 | $3.11 | +2.64% | $3.06 | $3.32 | $2.92 | 153.40K |
| 2026-07-20 | $3.03 | -9.82% | $3.33 | $3.33 | $3.00 | 50.50K |
| 2026-07-17 | $3.36 | -7.95% | $3.73 | $3.73 | $3.25 | 74.40K |
| 2026-07-16 | $3.65 | -7.59% | $3.60 | $3.85 | $3.40 | 205.80K |
| 2026-07-15 | $3.95 | +7.92% | $3.68 | $4.24 | $3.67 | 183.60K |
| 2026-07-14 | $3.66 | -6.63% | $3.87 | $3.90 | $3.66 | 74.50K |
| 2026-07-13 | $3.92 | -4.85% | $4.11 | $4.20 | $3.72 | 74.00K |
| 2026-07-10 | $4.12 | -3.74% | $4.21 | $4.36 | $4.00 | 50.70K |
| 2026-07-09 | $4.28 | +0.23% | $4.26 | $4.66 | $4.11 | 133.90K |
| 2026-07-08 | $4.27 | +2.40% | $3.89 | $4.50 | $3.89 | 109.80K |
| 2026-07-07 | $4.17 | -2.57% | $3.99 | $4.86 | $3.83 | 478.10K |
| 2026-07-06 | $4.28 | +3.76% | $4.65 | $5.26 | $3.65 | 397.30K |
| 2026-07-02 | $4.13 | -23.61% | $4.50 | $4.55 | $3.83 | 372.51K |
| 2026-07-01 | $5.40 | -23.94% | $5.82 | $6.00 | $5.05 | 242.36K |
| 2026-06-30 | $7.10 | -6.58% | $7.50 | $7.50 | $6.25 | 107.13K |
| 2026-06-29 | $7.60 | +7.04% | $6.22 | $8.88 | $6.20 | 660.34K |
| 2026-06-26 | $7.10 | +27.35% | $5.55 | $9.35 | $5.38 | 5.19M |
| 2026-06-25 | $5.57 | -16.79% | $6.15 | $6.63 | $5.07 | 127.90K |
| 2026-06-24 | $6.70 | -7.90% | $6.88 | $6.95 | $6.28 | 104.24K |
| 2026-06-23 | $7.28 | -7.91% | $7.00 | $7.32 | $6.93 | 70.25K |
| 2026-06-22 | $7.90 | -1.86% | $8.10 | $8.10 | $7.00 | 99.42K |
| 2026-06-18 | $8.05 | -8.00% | $8.27 | $8.50 | $7.47 | 177.01K |
| 2026-06-17 | $8.75 | -15.05% | $9.73 | $9.73 | $7.50 | 210.15K |
| 2026-06-16 | $10.30 | -11.40% | $11.00 | $11.00 | $9.52 | 230.04K |
| 2026-06-15 | $11.63 | -7.55% | $12.80 | $13.40 | $11.23 | 434.86K |
| 2026-06-12 | $12.57 | -10.02% | $14.52 | $16.00 | $11.75 | 1.80M |
| 2026-06-11 | $13.98 | +28.21% | $12.07 | $22.83 | $12.00 | 8.89M |
| 2026-06-10 | $10.90 | +59.71% | $10.15 | $16.25 | $8.90 | 9.78M |
| 2026-06-09 | $6.82 | -13.33% | $7.00 | $8.35 | $6.47 | 1.13M |
| 2026-06-08 | $7.88 | +12.10% | $7.03 | $17.50 | $6.25 | 4.22M |
| 2026-06-05 | $7.03 | -14.85% | $9.48 | $9.63 | $5.75 | 1.70M |
| 2026-06-04 | $8.25 | -26.67% | $10.35 | $10.75 | $8.25 | 1.10M |
| 2026-06-03 | $11.25 | -27.42% | $12.52 | $13.00 | $9.27 | 610.89K |
| 2026-06-02 | $15.50 | -90.58% | $41.75 | $45.75 | $15.50 | 964.89K |
| 2026-06-01 | $164.50 | +350.68% | $79.88 | $220.00 | $75.25 | 3.62M |
| 2026-05-29 | $36.50 | -10.54% | $42.50 | $49.72 | $36.50 | 33.50K |
| 2026-05-28 | $40.80 | +1.30% | $37.50 | $40.80 | $37.50 | 2.11K |
| 2026-05-27 | $40.28 | -23.29% | $40.65 | $45.00 | $37.50 | 4.57K |
| 2026-05-26 | $52.50 | +4.48% | $51.83 | $53.17 | $48.97 | 4.07K |