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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.