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)

1.870 -0.150 (-7.43%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.300 2.300 2.236 2.260 15,335 +0.03(+1.35%)
Dec 31, 2025 2.130 2.280 2.130 2.230 41,576 +0.06(+2.76%)
Dec 30, 2025 2.180 2.200 2.090 2.170 15,937 -0.02(-0.91%)
Dec 29, 2025 2.130 2.280 2.120 2.190 69,650 +0.00(+0.00%)
Dec 26, 2025 2.200 2.200 2.130 2.190 27,687 +0.04(+1.86%)
Dec 24, 2025 2.110 2.220 2.110 2.150 70,732 +0.01(+0.47%)
Dec 23, 2025 2.030 2.190 1.920 2.140 194,256 +0.15(+7.54%)
Dec 22, 2025 2.160 2.170 1.975 1.990 139,394 -0.18(-8.29%)
Dec 19, 2025 2.130 2.235 2.130 2.170 52,402 +0.04(+1.88%)
Dec 18, 2025 2.210 2.260 2.050 2.130 158,900 +0.02(+0.95%)
Dec 17, 2025 1.990 2.594 1.980 2.110 937,796 +0.23(+12.23%)
Dec 16, 2025 1.850 1.900 1.790 1.880 218,674 +0.06(+3.30%)
Dec 15, 2025 1.560 1.850 1.560 1.820 163,402 +0.20(+12.35%)
Dec 12, 2025 1.420 1.655 1.420 1.620 148,943 +0.15(+9.83%)
Dec 11, 2025 1.480 1.500 1.449 1.475 29,059 -0.01(-1.01%)
Dec 10, 2025 1.390 1.530 1.390 1.490 34,292 +0.13(+9.56%)
Dec 09, 2025 1.380 1.420 1.340 1.360 39,420 +0.01(+0.74%)
Dec 08, 2025 1.460 1.470 1.350 1.350 23,886 -0.11(-7.53%)
Dec 05, 2025 1.490 1.680 1.460 1.460 768,215 -0.14(-8.75%)
Dec 04, 2025 1.520 1.610 1.430 1.600 676,573 +0.10(+6.67%)
Dec 03, 2025 1.530 1.620 1.390 1.500 1,272,239 -0.13(-7.98%)
Dec 02, 2025 1.500 1.660 1.455 1.630 3,698,212 -0.10(-5.53%)
Dec 01, 2025 1.690 2.160 1.440 1.726 3,409,082 +0.10(+5.86%)
Nov 28, 2025 1.600 1.710 1.600 1.630 32,174 +0.05(+3.16%)
Nov 26, 2025 1.510 1.640 1.440 1.580 73,101 +0.12(+8.22%)
Nov 25, 2025 1.520 1.590 1.410 1.460 73,112 -0.12(-7.59%)
Nov 24, 2025 1.650 1.700 1.560 1.580 156,673 -0.10(-5.95%)
Nov 21, 2025 1.620 1.930 1.600 1.680 192,884 +0.02(+1.20%)
Nov 20, 2025 1.850 1.850 1.520 1.660 66,269 -0.20(-10.75%)
Nov 19, 2025 1.720 1.890 1.695 1.860 54,750 +0.11(+6.29%)
Nov 18, 2025 1.670 1.980 1.635 1.750 78,619 +0.08(+4.79%)
Nov 17, 2025 1.690 1.760 1.650 1.670 76,243 -0.31(-15.44%)
Nov 14, 2025 2.400 2.400 1.940 1.975 103,978 -0.52(-20.68%)
Nov 13, 2025 2.400 2.530 2.333 2.490 127,406 +0.12(+5.06%)
Nov 12, 2025 2.590 2.738 2.260 2.370 136,635 -0.39(-14.13%)
Nov 11, 2025 2.530 2.900 2.400 2.760 499,054 -1.39(-33.49%)
Nov 10, 2025 2.220 4.180 2.220 4.150 9,126,182 +1.96(+89.50%)
Nov 07, 2025 2.130 2.280 2.030 2.190 96,521 -0.05(-2.23%)
Nov 06, 2025 2.070 2.280 1.930 2.240 173,957 +0.17(+8.21%)
Nov 05, 2025 2.040 2.260 1.950 2.070 55,945 +0.07(+3.50%)
Nov 04, 2025 1.940 2.090 1.910 2.000 64,556 -0.04(-1.96%)
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.