Skip to main content

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.300 1.350 1.280 1.280 19,806 +0.00(+0.00%)
Dec 03, 2024 1.280 1.310 1.260 1.280 12,893 +0.00(+0.00%)
Dec 02, 2024 1.280 1.320 1.270 1.280 18,156 -0.01(-0.78%)
Nov 29, 2024 1.370 1.370 1.290 1.290 14,313 -0.02(-1.53%)
Nov 27, 2024 1.303 1.400 1.303 1.310 23,752 -0.05(-3.68%)
Nov 26, 2024 1.290 1.360 1.291 1.360 3,734 -0.03(-2.16%)
Nov 25, 2024 1.340 1.396 1.330 1.390 18,370 +0.03(+2.21%)
Nov 22, 2024 1.300 1.370 1.300 1.360 8,978 +0.07(+5.18%)
Nov 21, 2024 1.300 1.340 1.270 1.293 26,320 -0.03(-2.05%)
Nov 20, 2024 1.330 1.356 1.310 1.320 9,287 -0.01(-0.75%)
Nov 19, 2024 1.370 1.370 1.315 1.330 12,647 +0.01(+1.04%)
Nov 18, 2024 1.330 1.333 1.260 1.316 21,491 -0.00(-0.28%)
Nov 15, 2024 1.340 1.340 1.260 1.320 29,279 -0.02(-1.49%)
Nov 14, 2024 1.340 1.350 1.300 1.340 41,655 +0.00(+0.00%)
Nov 13, 2024 1.350 1.360 1.340 1.340 23,235 -0.01(-0.74%)
Nov 12, 2024 1.330 1.350 1.316 1.350 54,818 +0.02(+1.50%)
Nov 11, 2024 1.330 1.330 1.310 1.330 15,707 +0.01(+0.76%)
Nov 08, 2024 1.330 1.350 1.320 1.320 5,841 +0.01(+0.76%)
Nov 07, 2024 1.340 1.355 1.310 1.310 6,640 -0.03(-2.24%)
Nov 06, 2024 1.350 1.350 1.320 1.340 12,471 -0.01(-0.74%)
Nov 05, 2024 1.380 1.380 1.350 1.350 6,510 -0.02(-1.46%)
Nov 04, 2024 1.300 1.390 1.300 1.370 12,794 +0.00(+0.00%)
Nov 01, 2024 1.415 1.415 1.320 1.370 13,137 +0.03(+2.24%)
Oct 31, 2024 1.400 1.400 1.300 1.340 28,439 -0.06(-4.63%)
Oct 30, 2024 1.415 1.430 1.380 1.405 6,853 -0.02(-1.54%)
Oct 29, 2024 1.390 1.430 1.375 1.427 19,785 +0.04(+2.66%)
Oct 28, 2024 1.400 1.450 1.390 1.390 28,410 +0.00(+0.00%)
Oct 25, 2024 1.400 1.410 1.380 1.390 5,973 -0.01(-0.71%)
Oct 24, 2024 1.360 1.400 1.360 1.400 7,978 +0.01(+0.67%)
Oct 23, 2024 1.350 1.452 1.350 1.391 6,805 -0.01(-0.66%)
Oct 22, 2024 1.400 1.430 1.370 1.400 13,718 +0.00(+0.00%)
Oct 21, 2024 1.410 1.411 1.370 1.400 11,796 -0.01(-0.71%)
Oct 18, 2024 1.390 1.440 1.380 1.410 10,921 +0.03(+2.17%)
Oct 17, 2024 1.420 1.420 1.360 1.380 18,108 -0.02(-1.43%)
Oct 16, 2024 1.490 1.490 1.400 1.400 15,234 -0.02(-1.41%)
Oct 15, 2024 1.470 1.470 1.390 1.420 15,160 -0.01(-0.70%)
Oct 14, 2024 1.500 1.580 1.390 1.430 59,260 -0.06(-4.03%)
Oct 11, 2024 1.500 1.577 1.480 1.490 21,956 +0.00(+0.00%)
Oct 10, 2024 1.480 1.510 1.450 1.490 28,447 +0.01(+0.68%)
Oct 09, 2024 1.510 1.550 1.390 1.480 55,031 -0.05(-3.27%)
Oct 08, 2024 1.660 1.680 1.520 1.530 25,873 -0.15(-8.93%)
Oct 07, 2024 1.590 1.785 1.582 1.680 95,164 +0.13(+8.39%)
Oct 04, 2024 1.520 1.600 1.500 1.550 18,533 +0.04(+2.65%)
Oct 03, 2024 1.640 1.640 1.420 1.510 33,763 -0.13(-7.93%)
Oct 02, 2024 1.480 1.736 1.459 1.640 196,283 +0.18(+12.33%)
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.