Hitek Global Inc. - Class A Ordinary Share (HKIT)
1.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 23rd, 6:20 AM EDT
Historical Prices For Hitek Global Inc. - Class A Ordinary Share (HKIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2025 | 1.80 | 1.87 | 1.80 | 1.80 | 27,060 | 1.80 |
| 9/19/2025 | 1.73 | 1.84 | 1.73 | 1.78 | 19,681 | 1.78 |
| 9/18/2025 | 1.68 | 1.80 | 1.66 | 1.75 | 14,619 | 1.75 |
| 9/17/2025 | 1.76 | 1.79 | 1.62 | 1.68 | 39,834 | 1.68 |
| 9/16/2025 | 1.76 | 1.99 | 1.76 | 1.77 | 27,054 | 1.77 |
| 9/15/2025 | 1.80 | 1.87 | 1.68 | 1.73 | 58,882 | 1.73 |
| 9/12/2025 | 1.96 | 2.03 | 1.75 | 1.76 | 62,958 | 1.76 |
| 9/11/2025 | 1.78 | 2.08 | 1.78 | 1.99 | 174,786 | 1.99 |
| 9/10/2025 | 1.63 | 1.93 | 1.62 | 1.78 | 183,236 | 1.78 |
| 9/09/2025 | 1.54 | 1.79 | 1.54 | 1.66 | 289,746 | 1.66 |
| 9/08/2025 | 1.52 | 1.55 | 1.52 | 1.55 | 6,897 | 1.55 |
| 9/05/2025 | 1.50 | 1.52 | 1.50 | 1.52 | 839 | 1.52 |
| 9/04/2025 | 1.53 | 1.53 | 1.50 | 1.50 | 10,297 | 1.50 |
| 9/03/2025 | 1.48 | 1.54 | 1.48 | 1.53 | 4,430 | 1.53 |
| 9/02/2025 | 1.49 | 1.54 | 1.48 | 1.51 | 16,128 | 1.51 |
| 8/29/2025 | 1.47 | 1.49 | 1.47 | 1.48 | 21,280 | 1.48 |
| 8/28/2025 | 1.47 | 1.48 | 1.47 | 1.47 | 6,399 | 1.47 |
| 8/27/2025 | 1.49 | 1.49 | 1.47 | 1.47 | 10,575 | 1.47 |
| 8/26/2025 | 1.49 | 1.50 | 1.48 | 1.48 | 6,561 | 1.48 |
| 8/25/2025 | 1.48 | 1.48 | 1.48 | 1.48 | 2,832 | 1.48 |
| 8/22/2025 | 1.51 | 1.51 | 1.49 | 1.49 | 5,877 | 1.49 |
| 8/21/2025 | 1.49 | 1.54 | 1.49 | 1.50 | 4,421 | 1.50 |
| 8/20/2025 | 1.50 | 1.56 | 1.50 | 1.54 | 2,849 | 1.54 |
| 8/19/2025 | 1.51 | 1.57 | 1.50 | 1.53 | 13,303 | 1.53 |
| 8/18/2025 | 1.53 | 1.53 | 1.51 | 1.51 | 29,420 | 1.51 |
| 8/15/2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1,319 | 1.53 |
| 8/14/2025 | 1.53 | 1.55 | 1.52 | 1.52 | 17,468 | 1.52 |
| 8/13/2025 | 1.52 | 1.57 | 1.50 | 1.53 | 19,726 | 1.53 |
| 8/12/2025 | 1.53 | 1.58 | 1.48 | 1.51 | 12,052 | 1.51 |
| 8/11/2025 | 1.50 | 1.53 | 1.50 | 1.50 | 18,597 | 1.50 |
| 8/08/2025 | 1.47 | 1.56 | 1.47 | 1.55 | 15,877 | 1.55 |
| 8/07/2025 | 1.57 | 1.62 | 1.51 | 1.59 | 13,205 | 1.59 |
| 8/06/2025 | 1.57 | 1.60 | 1.55 | 1.57 | 6,459 | 1.57 |
| 8/05/2025 | 1.61 | 1.61 | 1.52 | 1.60 | 37,395 | 1.60 |
| 8/04/2025 | 1.52 | 1.65 | 1.45 | 1.58 | 115,698 | 1.58 |
| 8/01/2025 | 1.45 | 1.54 | 1.41 | 1.54 | 29,790 | 1.54 |
| 7/31/2025 | 1.40 | 1.54 | 1.38 | 1.49 | 48,725 | 1.49 |
| 7/30/2025 | 1.40 | 1.42 | 1.40 | 1.42 | 2,855 | 1.42 |
| 7/29/2025 | 1.38 | 1.44 | 1.37 | 1.40 | 38,042 | 1.40 |
| 7/28/2025 | 1.37 | 1.40 | 1.37 | 1.39 | 9,284 | 1.39 |
| 7/25/2025 | 1.37 | 1.40 | 1.37 | 1.40 | 9,278 | 1.40 |
| 7/24/2025 | 1.38 | 1.39 | 1.38 | 1.39 | 2,091 | 1.39 |
| 7/23/2025 | 1.36 | 1.39 | 1.36 | 1.37 | 5,631 | 1.37 |
| 7/22/2025 | 1.38 | 1.39 | 1.38 | 1.38 | 14,159 | 1.38 |
| 7/21/2025 | 1.40 | 1.40 | 1.38 | 1.40 | 10,688 | 1.40 |
| 7/18/2025 | 1.42 | 1.42 | 1.38 | 1.40 | 21,599 | 1.40 |
| 7/17/2025 | 1.39 | 1.45 | 1.39 | 1.43 | 2,516 | 1.43 |
| 7/16/2025 | 1.40 | 1.41 | 1.39 | 1.40 | 9,400 | 1.40 |
| 7/15/2025 | 1.41 | 1.44 | 1.41 | 1.41 | 4,220 | 1.41 |
| 7/14/2025 | 1.41 | 1.42 | 1.41 | 1.41 | 10,759 | 1.41 |
| 7/11/2025 | 1.46 | 1.46 | 1.41 | 1.43 | 3,074 | 1.43 |
| 7/10/2025 | 1.39 | 1.46 | 1.39 | 1.46 | 14,094 | 1.46 |
| 7/09/2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1,606 | 1.40 |
| 7/08/2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1,238 | 1.43 |
| 7/07/2025 | 1.36 | 1.44 | 1.35 | 1.44 | 4,617 | 1.44 |
| 7/03/2025 | 1.43 | 1.43 | 1.33 | 1.34 | 7,224 | 1.34 |
| 7/02/2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1,217 | 1.35 |
| 7/01/2025 | 1.37 | 1.45 | 1.33 | 1.34 | 41,021 | 1.34 |
| 6/30/2025 | 1.37 | 1.38 | 1.35 | 1.38 | 6,476 | 1.38 |
| 6/27/2025 | 1.35 | 1.39 | 1.35 | 1.37 | 4,608 | 1.37 |
| 6/26/2025 | 1.36 | 1.38 | 1.34 | 1.34 | 6,690 | 1.34 |
| 6/25/2025 | 1.35 | 1.37 | 1.34 | 1.37 | 9,607 | 1.37 |
| 6/24/2025 | 1.39 | 1.39 | 1.36 | 1.36 | 2,164 | 1.36 |
| 6/23/2025 | 1.35 | 1.38 | 1.35 | 1.35 | 4,968 | 1.35 |