Hitek Global Inc. (HKIT)
1.28
0.02 (1.59%)
At close: Apr 02, 2025, 3:53 PM
1.27
-1.17%
After-hours: Apr 02, 2025, 06:50 PM EDT
Hitek Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 0.01 | 0.79% | 2,870 |
| Apr 1, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 0.01 | 0.80% | 3,900 |
| Mar 31, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | -0.05 | -3.85% | 30,700 |
| Mar 28, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | -0.05 | -3.70% | 9,500 |
| Mar 27, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 0.01 | 0.75% | 27,232 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | -0.04 | -2.90% | 33,100 |
| Mar 25, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 0.08 | 6.15% | 57,600 |
| Mar 24, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 0.05 | 4.00% | 35,300 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | -0.03 | -2.34% | 1,700 |
| Mar 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 0.00 | 0.00% | 3,744 |
| Mar 19, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 0.01 | 0.79% | 6,622 |
| Mar 18, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 0.01 | 0.79% | 12,091 |
| Mar 17, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 0.02 | 1.61% | 5,154 |
| Mar 14, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | -0.01 | -0.80% | 12,402 |
| Mar 13, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | -0.01 | -0.79% | 1,400 |
| Mar 12, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | -0.01 | -0.79% | 11,120 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 0.07 | 5.83% | 9,777 |
| Mar 10, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | -0.01 | -0.83% | 13,900 |
| Mar 7, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 0.01 | 0.83% | 13,700 |
| Mar 6, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | -0.03 | -2.44% | 8,900 |
| Mar 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 0.01 | 0.82% | 9,520 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 0.02 | 1.67% | 10,697 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | -0.02 | -1.64% | 10,100 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | -0.01 | -0.81% | 15,411 |
| Feb 27, 2025 | 1.25 | 1.30 | 1.22 | 1.23 | -0.02 | -1.60% | 7,226 |
| Feb 26, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 0.02 | 1.63% | 11,000 |
| Feb 25, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | -0.03 | -2.38% | 3,722 |
| Feb 24, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 0.00 | 0.00% | 21,317 |
| Feb 21, 2025 | 1.32 | 1.33 | 1.23 | 1.26 | -0.04 | -3.08% | 45,400 |
| Feb 20, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 0.07 | 5.69% | 11,550 |
| Feb 19, 2025 | 1.32 | 1.33 | 1.23 | 1.23 | -0.10 | -7.52% | 19,641 |
| Feb 18, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 0.00 | 0.00% | 9,379 |
| Feb 14, 2025 | 1.29 | 1.33 | 1.26 | 1.33 | 0.04 | 3.10% | 9,836 |
| Feb 13, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | -0.05 | -3.73% | 14,136 |
| Feb 12, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 0.19 | 16.52% | 50,800 |
| Feb 11, 2025 | 1.18 | 1.25 | 1.15 | 1.15 | -0.03 | -2.54% | 67,000 |
| Feb 10, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | -0.08 | -6.35% | 31,664 |
| Feb 7, 2025 | 1.23 | 1.27 | 1.15 | 1.26 | 0.01 | 0.80% | 54,626 |
| Feb 6, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 14,428 |
| Feb 5, 2025 | 1.26 | 1.33 | 1.25 | 1.25 | -0.01 | -0.79% | 7,100 |
| Feb 4, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | -0.01 | -0.79% | 12,008 |
| Feb 3, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | -0.02 | -1.55% | 11,422 |
| Jan 31, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | -0.04 | -3.01% | 19,200 |
| Jan 30, 2025 | 1.32 | 1.39 | 1.31 | 1.33 | -0.01 | -0.75% | 11,817 |
| Jan 29, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 0.01 | 0.75% | 10,226 |
| Jan 28, 2025 | 1.34 | 1.38 | 1.32 | 1.33 | -0.04 | -2.92% | 14,703 |
| Jan 27, 2025 | 1.36 | 1.44 | 1.34 | 1.37 | 0.03 | 2.24% | 36,700 |
| Jan 24, 2025 | 1.37 | 1.43 | 1.32 | 1.34 | -0.05 | -3.60% | 17,500 |
| Jan 23, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 0.00 | 0.00% | 86,001 |
| Jan 22, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | -0.04 | -2.80% | 17,708 |