Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.542 -0.068 (-4.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.210 1.220 1.120 1.170 66,645 -0.05(-4.10%)
Nov 30, 2023 1.280 1.310 1.210 1.220 69,373 -0.10(-7.58%)
Nov 29, 2023 1.310 1.350 1.280 1.320 38,913 +0.00(+0.00%)
Nov 28, 2023 1.340 1.410 1.290 1.320 48,801 -0.02(-1.49%)
Nov 27, 2023 1.260 1.350 1.260 1.340 30,915 -0.04(-2.90%)
Nov 24, 2023 1.240 1.440 1.240 1.380 80,639 +0.08(+6.15%)
Nov 22, 2023 1.360 1.426 1.210 1.300 118,878 -0.06(-4.41%)
Nov 21, 2023 1.170 1.390 1.170 1.360 162,201 +0.10(+7.94%)
Nov 20, 2023 1.180 1.300 1.160 1.260 56,370 +0.08(+6.78%)
Nov 17, 2023 1.120 1.210 1.100 1.180 65,900 +0.06(+5.36%)
Nov 16, 2023 1.210 1.220 1.100 1.120 23,621 -0.06(-5.08%)
Nov 15, 2023 1.180 1.250 1.120 1.180 132,718 +0.03(+2.61%)
Nov 14, 2023 1.170 1.230 1.120 1.150 72,726 +0.05(+4.95%)
Nov 13, 2023 1.080 1.130 1.080 1.096 80,405 -0.03(-3.03%)
Nov 10, 2023 1.090 1.130 1.080 1.130 27,570 +0.05(+4.63%)
Nov 09, 2023 1.190 1.200 1.070 1.080 64,988 -0.12(-10.00%)
Nov 08, 2023 1.170 1.210 1.150 1.200 18,609 +0.01(+0.84%)
Nov 07, 2023 1.230 1.270 1.190 1.190 40,096 -0.08(-6.30%)
Nov 06, 2023 1.370 1.380 1.270 1.270 52,229 -0.06(-4.51%)
Nov 03, 2023 1.290 1.340 1.260 1.330 74,691 +0.08(+6.40%)
Nov 02, 2023 1.220 1.260 1.220 1.250 33,498 +0.04(+3.31%)
Nov 01, 2023 1.250 1.340 1.210 1.210 75,221 -0.08(-6.20%)
Oct 31, 2023 1.200 1.410 1.190 1.290 161,831 +0.11(+9.32%)
Oct 30, 2023 1.120 1.230 1.120 1.180 72,358 +0.02(+1.72%)
Oct 27, 2023 1.250 1.270 1.100 1.160 113,265 -0.13(-10.08%)
Oct 26, 2023 1.360 1.430 1.290 1.290 86,841 -0.13(-9.15%)
Oct 25, 2023 1.460 1.510 1.370 1.420 73,068 -0.04(-2.74%)
Oct 24, 2023 1.480 1.537 1.460 1.460 61,678 +0.00(+0.00%)
Oct 23, 2023 1.650 1.680 1.440 1.460 102,017 -0.15(-9.32%)
Oct 20, 2023 1.680 1.730 1.600 1.610 82,705 -0.11(-6.40%)
Oct 19, 2023 1.800 1.840 1.720 1.720 66,121 -0.15(-8.02%)
Oct 18, 2023 1.870 1.900 1.810 1.870 43,595 -0.01(-0.53%)
Oct 17, 2023 1.820 1.940 1.819 1.880 40,134 +0.05(+2.73%)
Oct 16, 2023 1.840 1.880 1.780 1.830 49,662 +0.05(+2.81%)
Oct 13, 2023 1.730 1.860 1.730 1.780 80,374 -0.07(-3.78%)
Oct 12, 2023 1.980 1.980 1.800 1.850 72,258 -0.13(-6.57%)
Oct 11, 2023 1.970 2.110 1.940 1.980 127,144 +0.03(+1.54%)
Oct 10, 2023 1.780 1.960 1.750 1.950 95,405 +0.11(+5.98%)
Oct 09, 2023 1.780 1.920 1.770 1.840 96,165 -0.02(-1.08%)
Oct 06, 2023 1.710 1.980 1.670 1.860 270,769 +0.19(+11.37%)
Oct 05, 2023 1.710 1.750 1.610 1.670 175,236 -0.04(-2.33%)
Oct 04, 2023 2.090 2.134 1.662 1.710 582,281 -0.40(-18.96%)
Oct 03, 2023 2.200 2.290 2.110 2.110 140,030 -0.08(-3.65%)
Oct 02, 2023 2.320 2.350 2.180 2.190 205,839 -0.12(-5.19%)
Sep 29, 2023 2.380 2.430 2.260 2.310 209,295 -0.02(-0.86%)
Sep 28, 2023 2.370 2.400 2.250 2.330 175,810 -0.06(-2.51%)
Sep 27, 2023 2.530 2.530 2.312 2.390 202,904 -0.07(-2.85%)
Sep 26, 2023 2.430 2.680 2.380 2.460 330,243 -0.01(-0.40%)
Sep 25, 2023 2.350 2.550 2.430 2.470 246,050 +0.14(+6.01%)
Sep 22, 2023 2.440 2.450 2.250 2.330 294,009 +0.04(+1.75%)
Sep 21, 2023 2.350 2.500 2.230 2.290 384,257 -0.07(-2.97%)
Sep 20, 2023 2.600 2.690 2.330 2.360 528,613 -0.31(-11.61%)
Sep 19, 2023 2.440 2.670 2.370 2.670 450,555 +0.20(+8.10%)
Sep 18, 2023 2.310 2.700 2.260 2.470 1,177,149 +0.12(+5.11%)
Sep 15, 2023 2.220 2.420 2.130 2.350 1,407,000 +0.18(+8.29%)
Sep 14, 2023 2.240 2.350 2.150 2.170 635,305 -0.12(-5.24%)
Sep 13, 2023 2.320 2.446 2.140 2.290 1,024,119 -0.12(-4.98%)
Sep 12, 2023 2.240 3.050 2.100 2.410 5,252,696 +0.06(+2.55%)
Sep 11, 2023 2.950 2.970 2.350 2.350 2,344,559 -0.83(-26.10%)
Sep 08, 2023 4.050 4.100 3.010 3.180 3,309,025 -1.06(-25.00%)
Sep 07, 2023 4.620 5.250 3.650 4.240 12,229,302 +0.64(+17.78%)
Sep 06, 2023 31.85 33.15 3.600 3.600 12,560,197 -23.76(-86.84%)
Sep 05, 2023 31.48 33.50 26.00 27.36 482,914 -3.43(-11.14%)
Sep 01, 2023 24.99 32.51 24.52 30.79 440,039 +6.11(+24.76%)
Aug 31, 2023 22.90 25.93 22.00 24.68 94,493 +1.44(+6.20%)
Aug 30, 2023 24.76 24.76 22.60 23.24 52,667 -1.45(-5.87%)
Aug 29, 2023 24.00 28.20 14.87 24.69 918,385 -2.64(-9.66%)
Aug 28, 2023 28.95 31.40 25.11 27.33 226,681 -4.17(-13.24%)
Aug 25, 2023 30.54 32.97 29.00 31.50 336,376 -2.50(-7.35%)
Aug 24, 2023 36.32 39.80 28.11 34.00 1,042,998 +0.05(+0.15%)
Aug 23, 2023 30.75 38.00 30.00 33.95 932,929 +6.15(+22.12%)
Aug 22, 2023 23.65 33.71 23.52 27.80 879,661 +5.30(+23.56%)
Aug 21, 2023 21.37 22.50 20.21 22.50 249,332 +1.01(+4.70%)
Aug 18, 2023 17.33 27.07 16.93 21.49 1,801,805 +3.28(+18.01%)
Aug 17, 2023 17.34 22.32 8.550 18.21 4,004,941 +0.61(+3.47%)
Aug 16, 2023 16.26 18.20 16.12 17.60 1,124,847 +1.60(+10.00%)
Aug 15, 2023 15.50 16.50 14.92 16.00 206,717 +1.08(+7.24%)
Aug 14, 2023 12.62 16.47 12.54 14.92 365,985 +1.53(+11.43%)
Aug 11, 2023 11.99 13.70 11.16 13.39 649,765 +2.34(+21.18%)
Aug 10, 2023 11.00 11.50 10.89 11.05 52,862 +0.24(+2.22%)
Aug 09, 2023 10.83 11.50 10.60 10.81 135,675 +0.01(+0.09%)
Aug 08, 2023 9.820 12.50 9.760 10.80 206,427 +0.35(+3.35%)
Aug 07, 2023 10.20 10.45 10.00 10.45 53,095 +0.30(+2.96%)
Aug 04, 2023 10.68 10.70 10.03 10.15 78,205 -0.45(-4.25%)
Aug 03, 2023 9.300 10.80 9.300 10.60 148,549 +0.80(+8.16%)
Aug 02, 2023 8.930 9.890 8.530 9.800 309,930 +0.73(+8.05%)
Aug 01, 2023 9.530 9.595 8.500 9.070 89,009 +0.00(+0.00%)
Jul 31, 2023 9.600 10.43 9.058 9.070 169,837 -0.88(-8.84%)
Jul 28, 2023 8.750 10.18 8.570 9.950 343,612 +1.43(+16.78%)
Jul 27, 2023 7.810 9.110 7.777 8.520 279,359 +0.71(+9.09%)
Jul 26, 2023 6.530 8.110 6.430 7.810 319,888 +0.93(+13.52%)
Jul 25, 2023 6.190 7.000 6.176 6.880 75,396 +0.38(+5.85%)
Jul 24, 2023 5.870 6.650 5.550 6.500 799,344 -0.12(-1.81%)
Jul 21, 2023 5.740 6.620 5.650 6.620 808,829 +0.78(+13.36%)
Jul 20, 2023 5.270 6.420 5.240 5.840 1,358,114 +0.75(+14.73%)
Jul 19, 2023 5.040 5.300 5.000 5.090 177,846 -0.09(-1.74%)
Jul 18, 2023 6.050 6.090 5.000 5.180 1,569,199 -0.86(-14.24%)
Jul 17, 2023 6.070 6.230 5.960 6.040 35,298 -0.21(-3.36%)
Jul 14, 2023 6.070 6.330 5.910 6.250 110,933 +0.17(+2.80%)
Jul 13, 2023 6.110 6.400 5.760 6.080 304,885 -0.03(-0.49%)
Jul 12, 2023 5.620 7.190 5.472 6.110 1,066,781 +0.20(+3.38%)
Jul 11, 2023 5.500 6.040 5.030 5.910 172,501 +0.41(+7.45%)
Jul 10, 2023 5.350 5.600 4.800 5.500 194,511 -0.09(-1.61%)
Jul 07, 2023 4.610 5.979 4.610 5.590 1,353,191 +0.92(+19.70%)
Jul 06, 2023 4.810 4.923 4.650 4.670 15,532 -0.11(-2.30%)
Jul 05, 2023 4.700 4.930 4.700 4.780 7,504 +0.08(+1.70%)
Jul 03, 2023 4.920 4.970 4.630 4.700 50,529 -0.21(-4.28%)
Jun 30, 2023 5.320 5.391 4.900 4.910 33,898 -0.26(-5.03%)
Jun 29, 2023 5.300 5.300 5.050 5.170 69,958 -0.23(-4.26%)
Jun 28, 2023 4.520 5.402 4.520 5.400 207,672 +1.02(+23.29%)
Jun 27, 2023 4.500 4.600 4.370 4.380 31,656 -0.27(-5.81%)
Jun 26, 2023 5.200 5.200 4.110 4.650 63,995 -0.60(-11.43%)
Jun 23, 2023 5.600 5.600 5.250 5.250 19,074 -0.02(-0.38%)
Jun 22, 2023 5.950 6.050 5.260 5.270 63,475 -0.75(-12.46%)
Jun 21, 2023 5.900 6.470 5.770 6.020 84,678 -0.01(-0.17%)
Jun 20, 2023 10.07 10.89 4.810 6.030 1,086,827 -4.05(-40.18%)
Jun 16, 2023 9.980 10.42 9.970 10.08 5,776 +0.08(+0.80%)
Jun 15, 2023 10.26 10.26 9.910 10.00 8,975 -0.24(-2.34%)
Jun 14, 2023 10.09 10.39 10.06 10.24 4,760 -0.10(-0.97%)
Jun 13, 2023 10.02 10.49 10.02 10.34 8,784 -0.16(-1.52%)
Jun 12, 2023 10.12 10.50 9.700 10.50 22,018 +0.66(+6.71%)
Jun 09, 2023 10.16 10.30 9.840 9.840 15,865 -0.40(-3.91%)
Jun 08, 2023 10.53 10.53 9.945 10.24 9,799 -0.19(-1.82%)
Jun 07, 2023 10.26 10.44 10.06 10.43 14,878 -0.17(-1.60%)
Jun 06, 2023 10.04 10.74 10.00 10.60 22,921 +0.35(+3.41%)
Jun 05, 2023 10.62 10.80 9.660 10.25 31,737 -0.55(-5.09%)
Jun 02, 2023 11.06 11.08 10.50 10.80 19,732 -0.04(-0.37%)
Jun 01, 2023 11.00 11.46 10.50 10.84 41,626 +0.25(+2.36%)
May 31, 2023 9.860 10.62 9.745 10.59 139,707 +0.84(+8.62%)
May 30, 2023 9.650 10.00 9.010 9.750 54,801 -0.19(-1.91%)
May 26, 2023 9.680 9.940 9.503 9.940 14,833 +0.27(+2.79%)
May 25, 2023 9.880 9.990 9.520 9.670 25,213 -0.32(-3.20%)
May 24, 2023 9.730 9.990 9.500 9.990 28,703 +0.11(+1.11%)
May 23, 2023 9.850 10.40 9.620 9.880 52,292 -0.07(-0.70%)
May 22, 2023 8.460 10.30 8.460 9.950 78,736 +1.53(+18.17%)
May 19, 2023 9.000 10.48 8.305 8.420 152,218 -0.23(-2.66%)
May 18, 2023 7.500 9.110 7.381 8.650 122,091 +1.17(+15.64%)
May 17, 2023 6.800 7.490 6.800 7.480 45,029 +0.66(+9.68%)
May 16, 2023 6.760 6.990 6.550 6.820 23,590 +0.17(+2.56%)
May 15, 2023 6.660 6.950 6.520 6.650 29,948 -0.01(-0.15%)
May 12, 2023 6.780 6.879 6.499 6.660 20,208 +0.00(+0.00%)
May 11, 2023 6.940 6.940 6.300 6.660 16,470 -0.01(-0.15%)
May 10, 2023 6.270 7.050 6.270 6.670 66,593 +0.41(+6.55%)
May 09, 2023 6.170 7.370 6.100 6.260 117,040 -0.02(-0.32%)
May 08, 2023 6.110 6.310 6.079 6.280 34,870 +0.10(+1.56%)
May 05, 2023 6.170 6.290 6.160 6.184 10,830 +0.01(+0.22%)
May 04, 2023 6.050 6.270 6.050 6.170 10,278 +0.20(+3.35%)
May 03, 2023 6.250 6.270 5.960 5.970 17,331 -0.06(-1.00%)
May 02, 2023 6.130 6.340 6.000 6.030 41,033 -0.28(-4.44%)
May 01, 2023 5.620 6.861 5.620 6.310 106,236 +0.59(+10.31%)
Apr 28, 2023 5.500 5.780 4.760 5.720 309,176 +0.47(+8.95%)
Apr 27, 2023 5.280 5.340 5.250 5.250 25,367 -0.03(-0.57%)
Apr 26, 2023 5.250 5.280 5.150 5.280 19,388 +0.13(+2.52%)
Apr 25, 2023 5.190 5.200 5.130 5.150 11,627 +0.05(+0.98%)
Apr 24, 2023 5.180 5.200 5.100 5.100 22,911 -0.01(-0.20%)
Apr 21, 2023 5.000 5.360 5.000 5.110 30,615 +0.11(+2.20%)
Apr 20, 2023 4.920 5.430 4.920 5.000 26,583 -0.01(-0.20%)
Apr 19, 2023 5.470 5.490 4.950 5.010 28,548 -0.22(-4.21%)
Apr 18, 2023 5.020 5.490 4.900 5.230 60,971 +0.38(+7.84%)
Apr 17, 2023 5.000 5.010 4.770 4.850 25,436 +0.02(+0.36%)
Apr 14, 2023 4.890 4.900 4.800 4.832 11,823 +0.09(+1.95%)
Apr 13, 2023 4.560 4.980 4.420 4.740 72,094 +0.18(+3.95%)
Apr 12, 2023 4.700 4.800 4.560 4.560 62,454 -0.22(-4.60%)
Apr 11, 2023 4.760 5.040 4.700 4.780 51,042 -0.08(-1.65%)
Apr 10, 2023 5.220 5.280 4.730 4.860 93,258 -0.45(-8.47%)
Apr 06, 2023 5.400 5.450 5.290 5.310 140,909 +0.03(+0.57%)
Apr 05, 2023 5.430 5.595 4.400 5.280 379,930 -0.27(-4.95%)
Apr 04, 2023 6.500 6.670 5.400 5.555 524,470 -0.75(-11.97%)
Apr 03, 2023 6.170 6.850 6.051 6.310 1,030,772 +0.75(+13.49%)
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.