Skip to main content

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.482 -0.068 (-4.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.550 1.590 1.420 1.482 34,065 -0.07(-4.37%)
Jul 18, 2024 1.550 1.600 1.513 1.550 52,110 +0.00(+0.00%)
Jul 17, 2024 1.550 1.600 1.520 1.550 25,846 -0.01(-0.91%)
Jul 16, 2024 1.590 1.590 1.520 1.564 26,962 +0.00(+0.27%)
Jul 15, 2024 1.610 1.635 1.530 1.560 43,111 -0.08(-4.88%)
Jul 12, 2024 1.610 1.659 1.558 1.640 26,788 +0.03(+1.64%)
Jul 11, 2024 1.630 1.655 1.610 1.614 21,809 -0.02(-1.01%)
Jul 10, 2024 1.640 1.690 1.630 1.630 19,067 -0.01(-0.61%)
Jul 09, 2024 1.620 1.650 1.599 1.640 14,148 +0.02(+0.99%)
Jul 08, 2024 1.610 1.670 1.610 1.624 24,546 +0.01(+0.86%)
Jul 05, 2024 1.670 1.680 1.480 1.610 109,978 -0.03(-1.83%)
Jul 03, 2024 1.790 1.790 1.600 1.640 32,124 -0.07(-4.09%)
Jul 02, 2024 1.780 1.830 1.677 1.710 38,290 -0.05(-2.84%)
Jul 01, 2024 1.670 1.760 1.600 1.760 60,033 +0.09(+5.39%)
Jun 28, 2024 1.760 1.800 1.650 1.670 41,698 -0.10(-5.65%)
Jun 27, 2024 1.630 1.780 1.610 1.770 49,408 +0.12(+7.27%)
Jun 26, 2024 1.810 1.870 1.600 1.650 111,556 -0.15(-8.33%)
Jun 25, 2024 1.750 2.100 1.750 1.800 249,655 +0.05(+2.85%)
Jun 24, 2024 1.710 1.830 1.700 1.750 97,070 +0.01(+0.58%)
Jun 21, 2024 1.600 1.850 1.600 1.740 49,200 +0.07(+4.19%)
Jun 20, 2024 1.590 1.686 1.550 1.670 49,177 +0.02(+1.15%)
Jun 18, 2024 1.680 1.700 1.650 1.651 26,610 -0.05(-2.88%)
Jun 17, 2024 1.730 1.730 1.660 1.700 42,982 -0.03(-1.73%)
Jun 14, 2024 1.690 1.750 1.680 1.730 76,951 +0.04(+2.37%)
Jun 13, 2024 1.650 1.800 1.581 1.690 156,950 +0.09(+5.62%)
Jun 12, 2024 1.510 1.638 1.510 1.600 57,286 +0.05(+3.23%)
Jun 11, 2024 1.590 1.610 1.522 1.550 38,364 -0.04(-2.52%)
Jun 10, 2024 1.560 1.670 1.510 1.590 65,018 +0.04(+2.58%)
Jun 07, 2024 1.660 1.677 1.550 1.550 119,226 -0.12(-7.19%)
Jun 06, 2024 1.550 1.810 1.550 1.670 225,555 +0.04(+2.45%)
Jun 05, 2024 1.790 1.880 1.610 1.630 405,372 -0.33(-16.84%)
Jun 04, 2024 1.510 2.180 1.510 1.960 3,839,077 +0.41(+26.45%)
Jun 03, 2024 1.570 1.590 1.442 1.550 38,798 +0.01(+0.52%)
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%)
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.