Skip to main content

Hitek Global Inc Ordinary Share (NQ: HKIT )

2.070 -0.350 (-14.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.420 2.420 2.010 2.070 252,424 -0.35(-14.46%)
Feb 22, 2024 2.540 2.690 2.401 2.420 225,812 -0.10(-3.97%)
Feb 21, 2024 2.670 2.790 2.350 2.520 475,055 -0.30(-10.64%)
Feb 20, 2024 3.550 3.596 2.720 2.820 1,635,507 -0.73(-20.56%)
Feb 16, 2024 2.380 4.060 2.200 3.550 9,426,200 +1.17(+49.16%)
Feb 15, 2024 2.220 2.490 2.150 2.380 989,016 +0.17(+7.69%)
Feb 14, 2024 2.290 2.600 2.210 2.210 1,100,991 -0.11(-4.74%)
Feb 13, 2024 2.130 3.470 2.080 2.320 12,801,496 +0.24(+11.54%)
Feb 12, 2024 2.140 2.430 1.760 2.080 3,174,994 -0.62(-22.96%)
Feb 09, 2024 2.780 3.120 2.400 2.700 4,986,583 -0.93(-25.62%)
Feb 08, 2024 5.680 6.480 2.910 3.630 76,299,120 +2.49(+218.42%)
Feb 07, 2024 0.7100 1.290 0.7100 1.140 11,772,114 +0.43(+61.70%)
Feb 06, 2024 0.6800 0.7301 0.6745 0.7050 69,148 +0.04(+5.26%)
Feb 05, 2024 0.6381 0.6739 0.6381 0.6698 30,388 +0.04(+5.78%)
Feb 02, 2024 0.6216 0.6510 0.6216 0.6332 10,477 -0.01(-1.06%)
Feb 01, 2024 0.6500 0.6749 0.6400 0.6400 30,245 +0.00(+0.00%)
Jan 31, 2024 0.6400 0.6720 0.6002 0.6400 20,833 -0.01(-1.39%)
Jan 30, 2024 0.5890 0.6499 0.5813 0.6490 26,893 +0.06(+10.19%)
Jan 29, 2024 0.5701 0.5893 0.5433 0.5890 73,099 +0.02(+3.51%)
Jan 26, 2024 0.5851 0.5996 0.5690 0.5690 22,581 -0.02(-2.75%)
Jan 25, 2024 0.6138 0.6253 0.5654 0.5851 63,332 -0.03(-4.68%)
Jan 24, 2024 0.6300 0.6352 0.6138 0.6138 20,607 -0.02(-2.57%)
Jan 23, 2024 0.6300 0.6522 0.6121 0.6300 30,899 +0.00(+0.74%)
Jan 22, 2024 0.6429 0.6429 0.6210 0.6254 13,619 -0.01(-2.27%)
Jan 19, 2024 0.6331 0.6510 0.6120 0.6399 35,004 -0.02(-3.34%)
Jan 18, 2024 0.6900 0.6900 0.6400 0.6620 36,095 -0.03(-4.06%)
Jan 17, 2024 0.6924 0.6981 0.6661 0.6900 39,642 -0.02(-2.27%)
Jan 16, 2024 0.7075 0.7083 0.6800 0.7060 53,890 +0.02(+2.77%)
Jan 12, 2024 0.7001 0.7162 0.6575 0.6870 31,314 -0.01(-1.87%)
Jan 11, 2024 0.7710 0.7870 0.7001 0.7001 35,207 -0.07(-9.20%)
Jan 10, 2024 0.7718 0.8000 0.7500 0.7710 41,902 -0.03(-3.56%)
Jan 09, 2024 0.7800 0.8141 0.7700 0.7995 25,547 +0.00(+0.57%)
Jan 08, 2024 0.8350 0.8573 0.7700 0.7950 74,744 -0.04(-4.33%)
Jan 05, 2024 0.7989 0.9800 0.7989 0.8310 575,653 +0.04(+5.19%)
Jan 04, 2024 1.040 1.040 0.6100 0.7900 648,399 -0.26(-24.76%)
Jan 03, 2024 1.040 1.050 1.010 1.050 32,800 +0.01(+0.96%)
Jan 02, 2024 1.080 1.080 1.020 1.040 67,519 -0.01(-0.95%)
Dec 29, 2023 1.150 1.150 1.030 1.050 92,337 -0.07(-6.25%)
Dec 28, 2023 1.060 1.150 1.060 1.120 128,129 +0.07(+6.67%)
Dec 27, 2023 1.140 1.140 1.030 1.050 126,952 -0.04(-3.67%)
Dec 26, 2023 1.190 1.190 1.090 1.090 52,125 -0.08(-6.84%)
Dec 22, 2023 1.190 1.222 1.120 1.170 63,534 -0.07(-5.64%)
Dec 21, 2023 1.130 1.240 1.131 1.240 90,020 +0.06(+5.08%)
Dec 20, 2023 1.110 1.290 1.100 1.180 127,413 +0.06(+5.36%)
Dec 19, 2023 1.150 1.167 1.090 1.120 72,858 +0.04(+3.70%)
Dec 18, 2023 1.080 1.140 1.060 1.080 116,660 +0.02(+1.89%)
Dec 15, 2023 1.140 1.192 1.060 1.060 68,488 -0.09(-7.83%)
Dec 14, 2023 1.200 1.225 1.130 1.150 75,986 -0.03(-2.54%)
Dec 13, 2023 1.160 1.220 1.050 1.180 106,606 +0.00(+0.03%)
Dec 12, 2023 1.250 1.250 1.150 1.180 43,130 -0.02(-1.69%)
Dec 11, 2023 1.330 1.330 1.200 1.200 79,092 -0.12(-9.09%)
Dec 08, 2023 1.220 1.440 1.170 1.320 242,061 +0.14(+11.86%)
Dec 07, 2023 1.200 1.200 1.140 1.180 61,378 +0.04(+3.51%)
Dec 06, 2023 1.130 1.185 1.090 1.140 42,224 -0.01(-0.87%)
Dec 05, 2023 1.190 1.200 1.120 1.150 95,686 -0.02(-1.71%)
Dec 04, 2023 1.150 1.200 1.150 1.170 36,624 +0.00(+0.00%)
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.