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 (%)
May 31, 2024 1.660 1.673 1.490 1.542 63,606 -0.07(-4.22%)
May 30, 2024 1.520 1.650 1.500 1.610 94,878 +0.10(+6.27%)
May 29, 2024 1.430 1.609 1.430 1.515 88,983 +0.03(+2.36%)
May 28, 2024 1.350 1.560 1.250 1.480 199,215 +0.15(+11.28%)
May 24, 2024 1.320 1.350 1.300 1.330 30,164 +0.04(+3.10%)
May 23, 2024 1.300 1.390 1.250 1.290 137,290 -0.03(-2.27%)
May 22, 2024 1.320 1.330 1.170 1.320 73,709 +0.01(+0.76%)
May 21, 2024 1.340 1.374 1.300 1.310 54,958 -0.07(-5.07%)
May 20, 2024 1.370 1.450 1.330 1.380 97,795 +0.02(+1.47%)
May 17, 2024 1.400 1.410 1.330 1.360 60,926 +0.01(+0.74%)
May 16, 2024 1.390 1.450 1.340 1.350 52,137 -0.11(-7.53%)
May 15, 2024 1.480 1.540 1.410 1.460 81,950 +0.00(+0.00%)
May 14, 2024 1.350 1.480 1.320 1.460 145,913 +0.11(+8.15%)
May 13, 2024 1.320 1.360 1.260 1.350 56,068 +0.04(+3.05%)
May 10, 2024 1.340 1.360 1.300 1.310 29,335 -0.03(-2.24%)
May 09, 2024 1.390 1.390 1.320 1.340 27,879 -0.04(-2.90%)
May 08, 2024 1.350 1.440 1.350 1.380 39,594 +0.04(+2.99%)
May 07, 2024 1.430 1.440 1.330 1.340 54,814 -0.08(-5.63%)
May 06, 2024 1.390 1.450 1.390 1.420 43,600 +0.06(+4.41%)
May 03, 2024 1.560 1.590 1.310 1.360 124,529 -0.19(-12.26%)
May 02, 2024 1.560 1.650 1.530 1.550 104,622 -0.01(-0.64%)
May 01, 2024 1.490 1.580 1.420 1.560 208,487 +0.15(+10.64%)
Apr 30, 2024 1.520 1.550 1.370 1.410 167,902 -0.10(-6.62%)
Apr 29, 2024 1.330 1.690 1.300 1.510 578,524 +0.16(+11.85%)
Apr 26, 2024 1.500 1.500 1.270 1.350 354,467 -0.07(-4.93%)
Apr 25, 2024 1.480 1.510 1.280 1.420 761,413 +0.07(+5.19%)
Apr 24, 2024 1.370 1.600 1.180 1.350 670,433 +0.02(+1.50%)
Apr 23, 2024 1.010 1.390 1.010 1.330 407,334 +0.31(+30.39%)
Apr 22, 2024 1.070 1.070 1.000 1.020 84,463 -0.05(-4.78%)
Apr 19, 2024 1.130 1.170 1.030 1.071 32,044 -0.07(-6.04%)
Apr 18, 2024 1.110 1.240 1.110 1.140 132,521 -0.03(-2.56%)
Apr 17, 2024 1.170 1.170 1.110 1.170 21,385 +0.03(+3.08%)
Apr 16, 2024 1.150 1.170 1.120 1.135 24,037 +0.01(+1.34%)
Apr 15, 2024 1.110 1.190 1.110 1.120 63,266 +0.04(+3.70%)
Apr 12, 2024 1.260 1.330 1.050 1.080 131,814 -0.22(-16.92%)
Apr 11, 2024 1.360 1.360 1.210 1.300 72,433 -0.06(-4.41%)
Apr 10, 2024 1.350 1.450 1.320 1.360 60,222 -0.02(-1.45%)
Apr 09, 2024 1.580 1.580 1.310 1.380 139,676 -0.12(-8.00%)
Apr 08, 2024 1.600 1.600 1.476 1.500 112,777 -0.09(-5.66%)
Apr 05, 2024 1.580 1.600 1.530 1.590 39,046 +0.03(+1.92%)
Apr 04, 2024 1.720 1.770 1.550 1.560 122,287 -0.07(-4.29%)
Apr 03, 2024 1.650 1.700 1.600 1.630 82,500 -0.06(-3.55%)
Apr 02, 2024 1.570 1.740 1.570 1.690 175,384 +0.08(+4.97%)
Apr 01, 2024 1.510 1.690 1.470 1.610 235,685 +0.06(+3.87%)
Mar 28, 2024 1.630 1.660 1.530 1.550 373,401 -0.19(-10.92%)
Mar 27, 2024 1.450 1.840 1.450 1.740 4,417,673 +0.32(+22.54%)
Mar 26, 2024 1.450 1.488 1.400 1.420 50,733 -0.03(-2.07%)
Mar 25, 2024 1.500 1.520 1.390 1.450 54,226 -0.04(-2.68%)
Mar 22, 2024 1.590 1.630 1.480 1.490 75,056 -0.12(-7.74%)
Mar 21, 2024 1.530 1.680 1.530 1.615 66,525 +0.07(+4.87%)
Mar 20, 2024 1.500 1.610 1.450 1.540 48,870 +0.04(+2.67%)
Mar 19, 2024 1.530 1.619 1.380 1.500 133,515 -0.07(-4.46%)
Mar 18, 2024 1.520 1.630 1.520 1.570 62,532 +0.00(+0.00%)
Mar 15, 2024 1.670 1.727 1.510 1.570 101,833 -0.12(-7.10%)
Mar 14, 2024 1.870 2.070 1.660 1.690 275,975 -0.15(-8.15%)
Mar 13, 2024 1.800 1.980 1.730 1.840 544,320 +0.12(+6.98%)
Mar 12, 2024 1.680 1.860 1.650 1.720 288,470 +0.07(+4.24%)
Mar 11, 2024 1.750 1.790 1.650 1.650 53,093 -0.12(-6.78%)
Mar 08, 2024 1.850 1.850 1.731 1.770 113,857 -0.02(-1.12%)
Mar 07, 2024 1.800 1.880 1.750 1.790 110,569 -0.01(-0.56%)
Mar 06, 2024 1.750 1.930 1.750 1.800 205,874 +0.05(+2.86%)
Mar 05, 2024 1.820 1.820 1.681 1.750 128,612 -0.04(-2.23%)
Mar 04, 2024 1.810 1.890 1.650 1.790 225,508 -0.01(-0.56%)
Mar 01, 2024 1.600 2.200 1.600 1.800 772,306 +0.18(+11.11%)
Feb 29, 2024 1.910 1.910 1.600 1.620 141,610 -0.23(-12.67%)
Feb 28, 2024 2.060 2.080 1.855 1.855 306,040 -0.25(-11.67%)
Feb 27, 2024 2.280 2.300 2.090 2.100 153,093 -0.18(-7.89%)
Feb 26, 2024 2.140 2.350 2.070 2.280 607,258 +0.21(+10.14%)
Feb 23, 2024 2.420 2.420 2.010 2.070 253,198 -0.35(-14.46%)
Feb 22, 2024 2.540 2.690 2.401 2.420 225,812 -0.10(-3.97%)
Feb 21, 2024 2.670 2.790 2.350 2.520 475,055 -0.30(-10.64%)
Feb 20, 2024 3.550 3.596 2.720 2.820 1,635,507 -0.73(-20.56%)
Feb 16, 2024 2.380 4.060 2.200 3.550 9,426,200 +1.17(+49.16%)
Feb 15, 2024 2.220 2.490 2.150 2.380 989,016 +0.17(+7.69%)
Feb 14, 2024 2.290 2.600 2.210 2.210 1,100,991 -0.11(-4.74%)
Feb 13, 2024 2.130 3.470 2.080 2.320 12,801,496 +0.24(+11.54%)
Feb 12, 2024 2.140 2.430 1.750 2.080 3,174,994 -0.62(-22.96%)
Feb 09, 2024 2.780 3.120 2.400 2.700 4,986,583 -0.93(-25.62%)
Feb 08, 2024 5.680 6.480 2.910 3.630 76,300,464 +2.49(+218.42%)
Feb 07, 2024 0.7100 1.290 0.7100 1.140 11,749,734 +0.43(+61.70%)
Feb 06, 2024 0.6800 0.7301 0.6745 0.7050 69,148 +0.04(+5.26%)
Feb 05, 2024 0.6381 0.6739 0.6381 0.6698 30,388 +0.04(+5.78%)
Feb 02, 2024 0.6216 0.6510 0.6216 0.6332 10,477 -0.01(-1.06%)
Feb 01, 2024 0.6500 0.6749 0.6400 0.6400 30,245 +0.00(+0.00%)
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%)
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.