ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hitek Global Inc. - Class A Ordinary Share (NQ:HKIT)

1.190 +0.140 (+13.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.090 1.450 1.055 1.190 1,250,473 +0.14(+13.33%)
Mar 19, 2026 1.050 1.150 0.9313 1.050 45,755 -0.06(-5.41%)
Mar 18, 2026 1.000 1.280 1.000 1.110 155,685 +0.11(+11.00%)
Mar 17, 2026 0.9900 1.050 0.9873 1.000 6,658 -0.06(-6.09%)
Mar 16, 2026 1.020 1.080 0.9000 1.065 52,629 +0.04(+4.39%)
Mar 13, 2026 1.080 1.080 1.000 1.020 11,202 +0.03(+3.02%)
Mar 12, 2026 1.010 1.168 0.8501 0.9901 39,286 -0.00(-0.49%)
Mar 11, 2026 1.080 1.093 0.9800 0.9950 21,679 -0.09(-7.87%)
Mar 10, 2026 0.9700 1.180 0.9700 1.080 41,596 +0.13(+13.09%)
Mar 09, 2026 0.9800 0.9800 0.9000 0.9550 19,485 +0.03(+3.80%)
Mar 06, 2026 0.9000 0.9500 0.8601 0.9200 32,390 +0.06(+7.10%)
Mar 05, 2026 0.8400 0.9269 0.7501 0.8590 175,430 +0.03(+3.91%)
Mar 04, 2026 1.300 1.300 0.5306 0.8267 902,816 -0.42(-33.86%)
Mar 03, 2026 1.860 1.860 1.250 1.250 107,328 -0.61(-32.80%)
Mar 02, 2026 1.950 2.000 1.850 1.860 24,645 -0.11(-5.82%)
Feb 27, 2026 1.950 2.000 1.950 1.975 5,553 -0.01(-0.26%)
Feb 26, 2026 1.984 1.990 1.980 1.980 8,437 -0.02(-1.00%)
Feb 25, 2026 2.000 2.000 1.980 2.000 4,474 +0.00(+0.00%)
Feb 24, 2026 1.980 2.005 1.980 2.000 4,100 +0.00(+0.00%)
Feb 23, 2026 1.985 2.000 1.985 2.000 3,452 +0.01(+0.50%)
Feb 20, 2026 2.030 2.060 1.980 1.990 7,502 -0.07(-3.40%)
Feb 19, 2026 2.000 2.060 2.000 2.060 4,429 +0.06(+3.00%)
Feb 18, 2026 2.010 2.060 1.970 2.000 4,658 +0.01(+0.50%)
Feb 17, 2026 2.020 2.020 1.990 1.990 1,794 +0.02(+1.02%)
Feb 13, 2026 2.010 2.030 1.960 1.970 5,827 -0.05(-2.48%)
Feb 12, 2026 2.000 2.080 2.000 2.020 1,156 +0.04(+2.02%)
Feb 11, 2026 2.070 2.120 1.971 1.980 10,153 -0.10(-4.81%)
Feb 10, 2026 1.930 2.200 1.890 2.080 26,283 +0.16(+8.33%)
Feb 09, 2026 2.020 2.020 1.920 1.920 8,530 -0.02(-1.03%)
Feb 06, 2026 1.940 2.010 1.930 1.940 9,621 -0.01(-0.51%)
Feb 05, 2026 2.000 2.010 1.950 1.950 7,955 -0.01(-0.51%)
Feb 04, 2026 1.940 2.010 1.940 1.960 6,341 +0.01(+0.51%)
Feb 03, 2026 2.010 2.020 1.950 1.950 15,675 -0.02(-1.02%)
Feb 02, 2026 1.900 1.990 1.870 1.970 20,378 +0.05(+2.60%)
Jan 30, 2026 2.030 2.050 1.900 1.920 63,592 -0.04(-2.04%)
Jan 29, 2026 1.950 2.130 1.860 1.960 80,586 +0.02(+1.03%)
Jan 28, 2026 1.860 2.000 1.860 1.940 6,291 +0.09(+4.86%)
Jan 27, 2026 2.020 2.055 1.830 1.850 24,143 -0.18(-8.87%)
Jan 26, 2026 1.990 2.080 1.970 2.030 18,339 +0.01(+0.50%)
Jan 23, 2026 1.960 2.060 1.940 2.020 42,712 -0.11(-5.16%)
Jan 22, 2026 1.850 2.150 1.800 2.130 91,855 +0.18(+9.23%)
Jan 21, 2026 2.000 2.000 1.830 1.950 183,266 -0.07(-3.47%)
Jan 20, 2026 2.120 2.210 2.000 2.020 185,004 -0.22(-9.82%)
Jan 16, 2026 2.250 2.250 2.160 2.240 5,907 +0.00(+0.00%)
Jan 15, 2026 2.180 2.240 2.180 2.240 4,030 +0.04(+1.82%)
Jan 14, 2026 2.160 2.200 2.070 2.200 14,415 +0.04(+1.85%)
Jan 13, 2026 2.030 2.170 2.000 2.160 27,541 +0.11(+5.37%)
Jan 12, 2026 2.070 2.070 2.000 2.050 11,325 -0.03(-1.44%)
Jan 09, 2026 2.044 2.130 1.995 2.080 44,215 +0.00(+0.00%)
Jan 08, 2026 1.820 2.100 1.800 2.080 99,887 +0.30(+16.85%)
Jan 07, 2026 1.790 1.825 1.700 1.780 179,008 +0.04(+2.48%)
Jan 06, 2026 2.060 2.090 1.400 1.737 472,709 -0.31(-15.27%)
Jan 05, 2026 2.210 2.310 2.010 2.050 546,084 -0.21(-9.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.