Hitek Global Inc Ordinary Share (NQ: HKIT )

1.390 +0.050 (+3.72%)

Streaming Delayed Price Updated: 11:41 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.400	1.400	1.300	1.340	28,439	-0.06(-4.63%)
Oct 30, 2024	1.415	1.430	1.380	1.405	6,853	-0.02(-1.54%)
Oct 29, 2024	1.390	1.430	1.375	1.427	19,785	+0.04(+2.66%)
Oct 28, 2024	1.400	1.450	1.390	1.390	28,410	+0.00(+0.00%)
Oct 25, 2024	1.400	1.410	1.380	1.390	5,973	-0.01(-0.71%)
Oct 24, 2024	1.360	1.400	1.360	1.400	7,978	+0.01(+0.67%)
Oct 23, 2024	1.350	1.452	1.350	1.391	6,805	-0.01(-0.66%)
Oct 22, 2024	1.400	1.430	1.370	1.400	13,718	+0.00(+0.00%)
Oct 21, 2024	1.410	1.411	1.370	1.400	11,796	-0.01(-0.71%)
Oct 18, 2024	1.390	1.440	1.380	1.410	10,921	+0.03(+2.17%)
Oct 17, 2024	1.420	1.420	1.360	1.380	18,108	-0.02(-1.43%)
Oct 16, 2024	1.490	1.490	1.400	1.400	15,234	-0.02(-1.41%)
Oct 15, 2024	1.470	1.470	1.390	1.420	15,160	-0.01(-0.70%)
Oct 14, 2024	1.500	1.580	1.390	1.430	59,260	-0.06(-4.03%)
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	19,631	+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%)

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.