Dark

HKIT
Hitek Global Inc. Class A
stock NASDAQ

At Close

Apr 2, 2026 3:59:30 PM EDT

0.0362USD-25.207%(-0.0122)32,662,427

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:28:30 AM EDT

0.0405USD-16.322%(-0.0079)1,940,783

After-hours

Apr 2, 2026 4:58:30 PM EDT

0.0363USD+0.276%(+0.0001)800,315

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	0.045000	0.045000	0.03580	0.03580	-26.033%	32,662,427	0.000%
2026-04-01	0.047100	0.051000	0.04000	0.04840	-15.826%	87,075,203	-26.033%
2026-03-31	0.099600	0.105000	0.05290	0.05750	+43.750%	729,015,134	-37.739%
2026-03-30	0.043100	0.043100	0.03660	0.04000	-27.273%	126,078,020	-10.500%
2026-03-27	0.091900	0.154900	0.03000	0.05500	-5.172%	818,010,432	-34.909%
2026-03-26	0.059700	0.059700	0.05100	0.05800	-14.706%	9,781,289	-38.276%
2026-03-25	0.059900	0.068050	0.05780	0.06800	-5.160%	10,545,957	-47.353%
2026-03-24	0.081500	0.082200	0.05900	0.07170	-36.995%	36,677,205	-50.070%
2026-03-23	1.170000	1.170000	0.08700	0.11380	-90.437%	128,628,017	-68.541%
2026-03-20	1.090000	1.450000	1.05500	1.19000	+13.333%	1,250,456	-96.992%
2026-03-19	1.050000	1.150000	0.93130	1.05000	-5.405%	45,755	-96.590%
2026-03-18	1.000000	1.280000	1.00000	1.11000	+11.000%	155,685	-96.775%
2026-03-17	0.987300	1.050000	0.98730	1.00000	-6.086%	6,659	-96.420%
2026-03-16	1.020000	1.080000	0.90000	1.06480	+4.392%	52,629	-96.638%
2026-03-13	1.079900	1.079900	1.00000	1.02000	+3.025%	11,202	-96.490%
2026-03-12	1.010000	1.168100	0.85010	0.99005	-0.497%	39,286	-96.384%
2026-03-11	1.080000	1.092500	0.98000	0.99500	-7.870%	21,760	-96.402%
2026-03-10	0.970000	1.180000	0.97000	1.08000	+13.089%	41,646	-96.685%
2026-03-09	0.980000	0.980000	0.90000	0.95500	+3.804%	19,485	-96.251%
2026-03-06	0.900000	0.950000	0.86010	0.92000	+7.101%	32,387	-96.109%
2026-03-05	0.840000	0.926851	0.75005	0.85900	+3.907%	175,505	-95.832%
2026-03-04	1.300000	1.300000	0.53060	0.82670	-33.864%	905,039	-95.670%
2026-03-03	1.860000	1.860000	1.25000	1.25000	-32.796%	120,429	-97.136%
2026-03-02	1.950000	2.000000	1.85000	1.86000	-5.823%	24,645	-98.075%
2026-02-27	1.950000	2.000000	1.95000	1.97500	-0.258%	5,553	-98.187%
2026-02-26	1.983500	1.990000	1.98000	1.98010	-0.995%	8,560	-98.192%
2026-02-25	2.000000	2.000000	1.98010	2.00000	0.000%	4,474	-98.210%
2026-02-24	1.980000	2.005000	1.98000	2.00000	0.000%	4,100	-98.210%
2026-02-23	1.985000	2.000000	1.98500	2.00000	+0.503%	3,452	-98.210%
2026-02-20	2.025000	2.060000	1.98000	1.99000	-3.398%	7,502	-98.201%
2026-02-19	2.000000	2.060000	2.00000	2.06000	+3.000%	4,429	-98.262%
2026-02-18	2.010000	2.060000	1.97010	2.00000	+0.503%	4,658	-98.210%
2026-02-17	2.020000	2.020000	1.99000	1.99000	+1.015%	1,794	-98.201%
2026-02-13	2.030000	2.030000	1.96010	1.97000	-2.475%	5,726	-98.183%
2026-02-12	2.000000	2.080000	2.00000	2.02000	+2.020%	1,156	-98.228%
2026-02-11	2.070000	2.120000	1.97090	1.98000	-4.808%	12,986	-98.192%
2026-02-10	1.930000	2.200000	1.89000	2.08000	+8.333%	26,283	-98.279%
2026-02-09	2.020000	2.020000	1.92000	1.92000	-1.031%	8,480	-98.135%
2026-02-06	1.940000	2.010000	1.93000	1.94000	-0.513%	9,621	-98.155%
2026-02-05	2.000000	2.010000	1.95000	1.95000	-0.510%	8,025	-98.164%
2026-02-04	1.940000	2.010000	1.94000	1.96000	+0.513%	6,341	-98.173%
2026-02-03	2.010100	2.020000	1.95000	1.95000	-1.015%	15,676	-98.164%
2026-02-02	1.900000	1.990000	1.87000	1.97000	+2.604%	20,378	-98.183%
2026-01-30	2.034800	2.050000	1.90000	1.92000	-2.041%	63,592	-98.135%
2026-01-29	1.950000	2.130000	1.86000	1.96000	+1.031%	80,586	-98.173%
2026-01-28	1.860000	2.000000	1.86000	1.94000	+4.865%	6,291	-98.155%
2026-01-27	2.020000	2.055000	1.83000	1.85000	-8.867%	24,143	-98.065%
2026-01-26	1.990000	2.080000	1.97000	2.03000	+0.495%	18,340	-98.236%
2026-01-23	1.960000	2.060000	1.94000	2.02000	-5.164%	42,712	-98.228%
2026-01-22	1.850000	2.150000	1.80000	2.13000	+9.231%	91,855	-98.319%
2026-01-21	2.000000	2.000000	1.83010	1.95000	-3.465%	183,266	-98.164%
2026-01-20	2.120000	2.210000	2.00000	2.02000	-9.821%	185,005	-98.228%
2026-01-16	2.250000	2.250000	2.16000	2.24000	0.000%	5,907	-98.402%
2026-01-15	2.185000	2.240000	2.18000	2.24000	+1.818%	4,035	-98.402%
2026-01-14	2.160000	2.200000	2.07000	2.20000	+1.852%	14,416	-98.373%
2026-01-13	2.030000	2.170000	2.00000	2.16000	+5.366%	26,047	-98.343%
2026-01-12	2.070000	2.070000	2.00000	2.05000	-1.442%	11,335	-98.254%
2026-01-09	2.044400	2.130000	1.99500	2.08000	0.000%	38,127	-98.279%
2026-01-08	1.820000	2.100000	1.80000	2.08000	+16.854%	99,888	-98.279%
2026-01-07	1.790000	1.825000	1.70000	1.78000	+2.476%	180,039	-97.989%
2026-01-06	2.060000	2.090000	1.40000	1.73700	-15.268%	474,076	-97.939%
2026-01-05	2.210000	2.310000	2.01000	2.05000	-9.292%	546,092	-98.254%
2026-01-02	2.300000	2.300000	2.23630	2.26000	+1.345%	15,335	-98.416%
2025-12-31	2.130000	2.280000	2.13000	2.23000	+2.765%	41,576	-98.395%
2025-12-30	2.180000	2.200000	2.09000	2.17000	-0.913%	16,247	-98.350%
2025-12-29	2.130000	2.280000	2.12000	2.19000	0.000%	69,650	-98.365%
2025-12-26	2.200000	2.200000	2.13000	2.19000	+1.860%	27,687	-98.365%
2025-12-24	2.110000	2.220000	2.11000	2.15000	+0.467%	70,732	-98.335%
2025-12-23	2.030000	2.190000	1.92000	2.14000	+7.538%	195,251	-98.327%
2025-12-22	2.160000	2.170000	1.97500	1.99000	-8.295%	141,840	-98.201%
2025-12-19	2.130000	2.235000	2.13000	2.17000	+1.878%	52,402	-98.350%
2025-12-18	2.210000	2.260000	2.05000	2.13000	+0.948%	158,934	-98.319%
2025-12-17	1.990000	2.593600	1.98000	2.11000	+12.234%	938,797	-98.303%
2025-12-16	1.850000	1.900000	1.79000	1.88000	+3.297%	218,691	-98.096%
2025-12-15	1.560000	1.850000	1.56000	1.82000	+12.346%	163,417	-98.033%
2025-12-12	1.420000	1.655000	1.42000	1.62000	+9.831%	148,943	-97.790%
2025-12-11	1.480000	1.500000	1.44870	1.47500	-1.007%	30,172	-97.573%
2025-12-10	1.390000	1.530000	1.39000	1.49000	+9.559%	34,300	-97.597%
2025-12-09	1.380000	1.420000	1.34000	1.36000	+0.741%	39,420	-97.368%
2025-12-08	1.460000	1.470000	1.35000	1.35000	-7.534%	25,188	-97.348%
2025-12-05	1.490000	1.680000	1.46000	1.46000	-8.750%	768,215	-97.548%
2025-12-04	1.520000	1.610000	1.43000	1.60000	+6.667%	678,573	-97.763%
2025-12-03	1.530000	1.620000	1.39000	1.50000	-7.975%	1,274,574	-97.613%
2025-12-02	1.500000	1.660000	1.45500	1.63000	-5.535%	3,698,571	-97.804%
2025-12-01	1.690000	2.160000	1.44000	1.72550	+5.859%	3,413,645	-97.925%
2025-11-28	1.600000	1.710000	1.60000	1.63000	+3.165%	32,174	-97.804%
2025-11-26	1.509600	1.639600	1.44000	1.58000	+8.219%	73,101	-97.734%
2025-11-25	1.520100	1.590000	1.41010	1.46000	-7.595%	73,132	-97.548%
2025-11-24	1.650000	1.700000	1.56000	1.58000	-5.952%	156,904	-97.734%
2025-11-21	1.620000	1.930000	1.60000	1.68000	+1.205%	192,884	-97.869%
2025-11-20	1.850000	1.850000	1.52000	1.66000	-10.753%	66,269	-97.843%
2025-11-19	1.720000	1.890000	1.69490	1.86000	+6.286%	55,250	-98.075%
2025-11-18	1.670000	1.980000	1.63500	1.75000	+4.790%	79,022	-97.954%
2025-11-17	1.690000	1.760000	1.65000	1.67000	-15.443%	76,243	-97.856%
2025-11-14	2.400000	2.400000	1.94000	1.97500	-20.683%	103,978	-98.187%
2025-11-13	2.400000	2.530000	2.33350	2.49000	+5.063%	128,314	-98.562%
2025-11-12	2.590000	2.738000	2.26000	2.37000	-14.130%	136,715	-98.489%
2025-11-11	2.530000	2.900000	2.40000	2.76000	-33.494%	502,083	-98.703%
2025-11-10	2.220000	4.180000	2.22000	4.15000	+89.498%	9,165,628	-99.137%
2025-11-07	2.130000	2.280000	2.03000	2.19000	-2.232%	96,521	-98.365%
2025-11-06	2.070000	2.280000	1.93000	2.24000	+8.213%	173,961	-98.402%
2025-11-05	2.040000	2.260000	1.95000	2.07000	+3.500%	55,945	-98.271%
2025-11-04	1.940000	2.089900	1.91000	2.00000	-1.961%	64,556	-98.210%
2025-11-03	1.960000	2.080000	1.96000	2.04000	+3.553%	36,867	-98.245%
2025-10-31	2.080000	2.240000	1.97000	1.97000	-4.369%	251,847	-98.183%
2025-10-30	2.008000	2.110000	1.99000	2.06000	-4.186%	50,612	-98.262%
2025-10-29	2.120000	2.231000	2.01000	2.15000	-1.826%	71,680	-98.335%
2025-10-28	2.160000	2.310000	2.00000	2.19000	+0.459%	40,810	-98.365%
2025-10-27	2.310000	2.412400	2.11000	2.18000	-6.034%	183,149	-98.358%
2025-10-24	2.280000	2.340000	1.98150	2.32000	+3.571%	44,393	-98.457%
2025-10-23	2.000000	2.300000	2.00000	2.24000	+14.286%	112,071	-98.402%
2025-10-22	1.870000	2.150000	1.84000	1.96000	+4.813%	93,635	-98.173%
2025-10-21	1.880000	1.900000	1.81000	1.87000	0.000%	11,297	-98.086%
2025-10-20	1.890000	1.900000	1.80000	1.87000	-1.058%	24,377	-98.086%
2025-10-17	1.880000	1.920100	1.86100	1.89000	+0.532%	4,579	-98.106%
2025-10-16	1.850000	1.910000	1.85000	1.88000	+0.535%	12,938	-98.096%
2025-10-15	1.899800	1.900000	1.84000	1.87000	+0.538%	5,390	-98.086%
2025-10-14	1.850000	1.890000	1.84000	1.86000	+0.541%	15,472	-98.075%
2025-10-13	1.816100	1.860000	1.81610	1.85000	+2.210%	7,733	-98.065%
2025-10-10	1.970000	1.970000	1.80000	1.81000	-6.701%	41,452	-98.022%
2025-10-09	1.890000	2.050000	1.89000	1.94000	+2.646%	22,101	-98.155%
2025-10-08	1.850000	1.910900	1.81010	1.89000	+2.151%	19,500	-98.106%
2025-10-07	1.900000	1.910000	1.84000	1.85020	-1.059%	5,461	-98.065%
2025-10-06	1.890000	1.920000	1.80000	1.87000	+1.081%	34,700	-98.086%
2025-10-03	1.800000	1.900000	1.80000	1.85000	-0.538%	16,010	-98.065%
2025-10-02	1.760000	1.860000	1.76000	1.86000	+1.639%	4,058	-98.075%
2025-10-01	1.780000	1.857800	1.77000	1.83000	+1.105%	5,690	-98.044%
2025-09-30	1.820000	1.820000	1.81000	1.81000	+0.433%	1,652	-98.022%
2025-09-29	1.880000	1.880000	1.78000	1.80220	-3.097%	7,841	-98.014%
2025-09-26	1.773800	1.859800	1.77380	1.85980	+1.628%	10,997	-98.075%
2025-09-25	1.790000	1.845000	1.75000	1.83000	-0.931%	15,422	-98.044%
2025-09-24	1.840000	1.938000	1.80000	1.84720	-1.219%	27,010	-98.062%
2025-09-23	1.820000	1.875500	1.78010	1.87000	+3.889%	27,901	-98.086%
2025-09-22	1.800000	1.869900	1.80000	1.80000	+1.124%	27,060	-98.011%
2025-09-19	1.730000	1.840000	1.73000	1.78000	+1.714%	19,681	-97.989%
2025-09-18	1.680000	1.800000	1.66000	1.75000	+4.167%	14,621	-97.954%
2025-09-17	1.760000	1.789000	1.62000	1.68000	-5.085%	39,834	-97.869%
2025-09-16	1.760100	1.990000	1.76010	1.77000	+2.312%	27,054	-97.977%
2025-09-15	1.805000	1.870000	1.68000	1.73000	-1.705%	58,882	-97.931%
2025-09-12	1.960000	2.033800	1.75060	1.76000	-11.558%	62,958	-97.966%
2025-09-11	1.780000	2.080000	1.78000	1.99000	+11.798%	174,786	-98.201%
2025-09-10	1.630000	1.930000	1.62000	1.78000	+7.229%	183,286	-97.989%
2025-09-09	1.539200	1.790000	1.53920	1.66000	+7.097%	292,497	-97.843%
2025-09-08	1.520000	1.550000	1.52000	1.55000	+1.974%	6,897	-97.690%
2025-09-05	1.500000	1.520000	1.50000	1.52000	+1.084%	839	-97.645%
2025-09-04	1.530000	1.533200	1.50000	1.50370	-1.719%	10,297	-97.619%
2025-09-03	1.480000	1.539900	1.48000	1.53000	+1.325%	4,430	-97.660%
2025-09-02	1.490000	1.537400	1.48000	1.51000	+2.027%	16,128	-97.629%
2025-08-29	1.470000	1.490000	1.47000	1.48000	+0.680%	21,280	-97.581%
2025-08-28	1.470000	1.480000	1.47000	1.47000	0.000%	6,399	-97.565%
2025-08-27	1.490000	1.490000	1.47000	1.47000	-0.676%	10,576	-97.565%
2025-08-26	1.490000	1.499900	1.48000	1.48000	0.000%	6,561	-97.581%
2025-08-25	1.480000	1.480200	1.48000	1.48000	-0.671%	2,832	-97.581%
2025-08-22	1.509900	1.509900	1.49000	1.49000	-0.673%	5,877	-97.597%
2025-08-21	1.490000	1.543600	1.49000	1.50010	-2.591%	4,421	-97.613%
2025-08-20	1.500000	1.557800	1.50000	1.54000	+0.706%	2,849	-97.675%
2025-08-19	1.510000	1.571300	1.50000	1.52920	+1.272%	13,303	-97.659%
2025-08-18	1.532400	1.532400	1.51000	1.51000	-1.307%	29,420	-97.629%
2025-08-15	1.530000	1.535000	1.53000	1.53000	+0.658%	1,319	-97.660%
2025-08-14	1.535000	1.550000	1.52000	1.52000	-0.654%	17,468	-97.645%
2025-08-13	1.520000	1.573500	1.50000	1.53000	+1.325%	19,726	-97.660%
2025-08-12	1.530000	1.580000	1.48000	1.51000	+0.667%	12,052	-97.629%
2025-08-11	1.500000	1.530000	1.50000	1.50000	-3.226%	18,597	-97.613%
2025-08-08	1.470000	1.558900	1.47000	1.55000	-2.516%	15,877	-97.690%
2025-08-07	1.570000	1.620000	1.51000	1.59000	+1.061%	13,205	-97.748%
2025-08-06	1.570000	1.600000	1.55480	1.57330	-1.669%	6,459	-97.725%
2025-08-05	1.610000	1.610000	1.52000	1.60000	+1.042%	37,395	-97.763%
2025-08-04	1.520000	1.650000	1.45000	1.58350	+3.059%	115,698	-97.739%
2025-08-01	1.447700	1.540000	1.41000	1.53650	+3.121%	29,790	-97.670%
2025-07-31	1.400100	1.540000	1.38000	1.49000	+4.930%	48,825	-97.597%
2025-07-30	1.395000	1.420000	1.39500	1.42000	+1.429%	2,855	-97.479%
2025-07-29	1.380000	1.440000	1.37080	1.40000	+0.908%	38,042	-97.443%
2025-07-28	1.370500	1.400000	1.37050	1.38740	-0.900%	9,284	-97.420%
2025-07-25	1.374200	1.400000	1.36720	1.40000	+1.061%	9,278	-97.443%
2025-07-24	1.380000	1.390000	1.38000	1.38530	+1.117%	2,091	-97.416%
2025-07-23	1.360000	1.393700	1.36000	1.37000	-0.761%	6,061	-97.387%
2025-07-22	1.380000	1.390000	1.38000	1.38050	-1.315%	14,759	-97.407%
2025-07-21	1.400100	1.400100	1.38000	1.39890	-0.079%	10,688	-97.441%
2025-07-18	1.420000	1.420000	1.38140	1.40000	-1.858%	21,599	-97.443%
2025-07-17	1.390000	1.450000	1.39000	1.42650	+1.929%	2,516	-97.490%
2025-07-16	1.400000	1.409400	1.39000	1.39950	-0.745%	9,400	-97.442%
2025-07-15	1.410000	1.439800	1.41000	1.41000	0.000%	4,220	-97.461%
2025-07-14	1.410000	1.416400	1.41000	1.41000	-1.399%	10,759	-97.461%
2025-07-11	1.460000	1.460000	1.41430	1.43000	-2.055%	3,074	-97.497%
2025-07-10	1.390000	1.460000	1.39000	1.46000	+4.286%	14,094	-97.548%
2025-07-09	1.410000	1.410000	1.39030	1.40000	-2.248%	1,606	-97.443%
2025-07-08	1.370000	1.440000	1.37000	1.43220	-0.542%	1,248	-97.500%
2025-07-07	1.360000	1.440000	1.35000	1.44000	+7.423%	4,717	-97.514%
2025-07-03	1.430000	1.430000	1.33010	1.34050	-1.434%	7,224	-97.329%
2025-07-02	1.352900	1.360000	1.35290	1.36000	+1.493%	1,367	-97.368%
2025-07-01	1.370000	1.450000	1.33000	1.34000	-2.545%	41,021	-97.328%
2025-06-30	1.370000	1.375000	1.35000	1.37500	+0.365%	6,478	-97.396%
2025-06-27	1.348300	1.390000	1.34600	1.37000	+2.239%	4,608	-97.387%
2025-06-26	1.360000	1.376100	1.34000	1.34000	-2.190%	6,690	-97.328%
2025-06-25	1.350800	1.370000	1.34000	1.37000	+0.735%	9,607	-97.387%
2025-06-24	1.390000	1.390000	1.35530	1.36000	+0.741%	2,164	-97.368%
2025-06-23	1.350000	1.380000	1.35000	1.35000	+0.514%	4,968	-97.348%
2025-06-20	1.320000	1.410000	1.32000	1.34310	-0.511%	14,645	-97.335%
2025-06-18	1.380000	1.380000	1.34000	1.35000	-2.850%	2,925	-97.348%
2025-06-17	1.390000	1.390000	1.33000	1.38960	+4.481%	4,097	-97.424%
2025-06-16	1.310000	1.370800	1.31000	1.33000	-1.481%	23,731	-97.308%
2025-06-13	1.370000	1.370000	1.35000	1.35000	-3.247%	7,267	-97.348%
2025-06-12	1.405000	1.405000	1.38000	1.39530	+1.109%	3,500	-97.434%
2025-06-11	1.370000	1.388200	1.36000	1.38000	0.000%	18,927	-97.406%
2025-06-10	1.390000	1.410000	1.38000	1.38000	-0.719%	2,184	-97.406%
2025-06-09	1.390000	1.390000	1.39000	1.39000	-0.137%	4,218	-97.424%
2025-06-06	1.468500	1.468500	1.38030	1.39190	-2.664%	20,153	-97.428%
2025-06-05	1.450000	1.459500	1.40050	1.43000	-1.379%	21,165	-97.497%
2025-06-04	1.500000	1.500000	1.44000	1.45000	-2.475%	7,669	-97.531%
2025-06-03	1.520000	1.546300	1.42690	1.48680	-4.077%	20,413	-97.592%
2025-06-02	1.370000	1.550000	1.37000	1.55000	+13.139%	73,913	-97.690%
2025-05-30	1.410100	1.410100	1.36000	1.37000	-2.837%	17,683	-97.387%
2025-05-29	1.440000	1.440000	1.40000	1.41000	-2.083%	13,726	-97.461%
2025-05-28	1.251000	1.550000	1.25100	1.44000	+13.386%	119,520	-97.514%
2025-05-27	1.255900	1.270000	1.25590	1.27000	+1.203%	922	-97.181%
2025-05-23	1.250000	1.339100	1.24000	1.25490	-3.209%	21,404	-97.147%
2025-05-22	1.200000	1.336100	1.19000	1.29650	+6.708%	47,498	-97.239%
2025-05-21	1.230000	1.230000	1.19000	1.21500	+0.173%	681	-97.053%
2025-05-20	1.230000	1.240000	1.19000	1.21290	-2.185%	22,059	-97.048%
2025-05-19	1.230000	1.240000	1.20010	1.24000	0.000%	17,410	-97.113%
2025-05-16	1.240100	1.245000	1.24000	1.24000	0.000%	1,965	-97.113%
2025-05-15	1.180700	1.240000	1.18070	1.24000	+3.800%	10,843	-97.113%
2025-05-14	1.220100	1.260000	1.16000	1.19460	-5.160%	22,920	-97.003%
2025-05-13	1.300000	1.300000	1.25000	1.25960	+0.119%	21,373	-97.158%
2025-05-12	1.230000	1.265000	1.22010	1.25810	+2.285%	3,003	-97.154%
2025-05-09	1.249800	1.250000	1.23000	1.23000	-1.600%	15,739	-97.089%
2025-05-08	1.180100	1.270000	1.18010	1.25000	+6.256%	31,964	-97.136%
2025-05-07	1.200000	1.260000	1.17000	1.17640	-5.888%	45,602	-96.957%
2025-05-06	1.220000	1.300000	1.22000	1.25000	+1.626%	22,074	-97.136%
2025-05-05	1.190000	1.256200	1.19000	1.23000	+2.500%	15,211	-97.089%
2025-05-02	1.194900	1.230000	1.19000	1.20000	-0.826%	12,309	-97.017%
2025-05-01	1.230000	1.230000	1.21000	1.21000	-1.233%	1,090	-97.041%
2025-04-30	1.200000	1.270000	1.20000	1.22510	+1.248%	6,660	-97.078%
2025-04-29	1.203300	1.210000	1.19000	1.21000	0.000%	4,725	-97.041%
2025-04-28	1.220000	1.250000	1.20260	1.21000	-3.223%	3,533	-97.041%
2025-04-25	1.250000	1.260000	1.25000	1.25030	-1.551%	2,319	-97.137%
2025-04-24	1.209100	1.270000	1.20910	1.27000	+1.600%	4,391	-97.181%
2025-04-23	1.200000	1.268100	1.20000	1.25000	-1.575%	4,738	-97.136%
2025-04-22	1.180500	1.270000	1.18050	1.27000	+6.723%	91,795	-97.181%
2025-04-21	1.253000	1.253000	1.19000	1.19000	-1.319%	21,815	-96.992%
2025-04-17	1.190000	1.239600	1.19000	1.20590	+0.492%	1,907	-97.031%
2025-04-16	1.205700	1.248800	1.20000	1.20000	-1.235%	15,149	-97.017%
2025-04-14	1.231300	1.240000	1.20000	1.21500	+0.008%	14,421	-97.053%
2025-04-11	1.235500	1.235500	1.21490	1.21490	+0.405%	3,606	-97.053%
2025-04-10	1.210000	1.210000	1.21000	1.21000	0.000%	932	-97.041%
2025-04-09	1.200000	1.215000	1.20000	1.21000	+0.791%	4,514	-97.041%
2025-04-08	1.210000	1.215000	1.20000	1.20050	-1.598%	8,297	-97.018%
2025-04-07	1.220000	1.230000	1.21000	1.22000	0.000%	11,467	-97.066%
2025-04-04	1.210000	1.245000	1.21000	1.22000	0.000%	9,144	-97.066%
2025-04-03	1.315700	1.315700	1.22000	1.22000	-3.937%	26,945	-97.066%
2025-04-02	1.260000	1.271900	1.25000	1.27000	+0.794%	2,890	-97.181%
2025-04-01	1.310000	1.310000	1.25670	1.26000	+0.800%	3,897	-97.159%
2025-03-31	1.300000	1.320000	1.25000	1.25000	-4.112%	30,660	-97.136%
2025-03-28	1.350000	1.350000	1.30360	1.30360	-3.437%	9,486	-97.254%
2025-03-27	1.360000	1.389900	1.35000	1.35000	+0.791%	27,136	-97.348%
2025-03-26	1.380000	1.380000	1.29000	1.33940	-2.942%	33,091	-97.327%
2025-03-25	1.242400	1.390000	1.24060	1.38000	+6.203%	57,574	-97.406%
2025-03-24	1.250000	1.300000	1.23000	1.29940	+3.546%	35,294	-97.245%
2025-03-21	1.255000	1.255000	1.25010	1.25490	-1.961%	1,676	-97.147%
2025-03-20	1.250000	1.280100	1.25000	1.28000	0.000%	3,744	-97.203%
2025-03-19	1.270000	1.300000	1.26000	1.28000	+0.787%	6,622	-97.203%
2025-03-18	1.290000	1.296800	1.24000	1.27000	+0.882%	11,799	-97.181%
2025-03-17	1.242200	1.269800	1.24000	1.25890	+1.524%	4,780	-97.156%
2025-03-14	1.260000	1.270000	1.24000	1.24000	-0.800%	12,402	-97.113%
2025-03-13	1.230000	1.250000	1.23000	1.25000	-0.794%	1,400	-97.136%
2025-03-12	1.210000	1.279900	1.21000	1.26000	-0.733%	10,629	-97.159%
2025-03-11	1.230000	1.280000	1.23000	1.26930	+5.775%	9,777	-97.180%
2025-03-10	1.230000	1.240000	1.19050	1.20000	-0.826%	13,857	-97.017%
2025-03-07	1.210000	1.229600	1.19000	1.21000	+0.833%	13,654	-97.041%
2025-03-06	1.220000	1.230000	1.20000	1.20000	-2.439%	8,890	-97.017%
2025-03-05	1.230000	1.240000	1.22000	1.23000	+0.820%	9,520	-97.089%
2025-03-04	1.210000	1.245000	1.20000	1.22000	+1.667%	10,697	-97.066%
2025-03-03	1.210000	1.220000	1.20000	1.20000	-1.639%	10,079	-97.017%
2025-02-28	1.248400	1.248400	1.20080	1.22000	-0.813%	15,411	-97.066%
2025-02-27	1.250000	1.299900	1.22000	1.23000	-1.600%	7,226	-97.089%
2025-02-26	1.270000	1.271200	1.24040	1.25000	+1.626%	10,993	-97.136%
2025-02-25	1.220000	1.240000	1.22000	1.23000	-2.125%	3,722	-97.089%
2025-02-24	1.252000	1.270000	1.22000	1.25670	-0.262%	21,317	-97.151%
2025-02-21	1.318500	1.334500	1.23000	1.26000	-3.077%	45,350	-97.159%
2025-02-20	1.255000	1.300000	1.24600	1.30000	+5.691%	11,550	-97.246%
2025-02-19	1.320000	1.330000	1.23000	1.23000	-7.519%	19,641	-97.089%
2025-02-18	1.325000	1.340000	1.30000	1.33000	0.000%	9,379	-97.308%
2025-02-14	1.290000	1.330000	1.26000	1.33000	+3.101%	9,836	-97.308%
2025-02-13	1.340000	1.340000	1.26120	1.29000	-3.731%	14,136	-97.225%
2025-02-12	1.200000	1.340000	1.20000	1.34000	+16.219%	50,791	-97.328%
2025-02-11	1.180000	1.249800	1.15000	1.15300	-2.288%	66,978	-96.895%
2025-02-10	1.210000	1.230000	1.16000	1.18000	-6.349%	31,664	-96.966%
2025-02-07	1.230000	1.270400	1.15000	1.26000	+0.800%	54,626	-97.159%
2025-02-06	1.280000	1.300000	1.23000	1.25000	0.000%	14,428	-97.136%
2025-02-05	1.260000	1.330000	1.25000	1.25000	-0.794%	7,094	-97.136%
2025-02-04	1.262500	1.280000	1.25000	1.26000	-1.099%	12,008	-97.159%
2025-02-03	1.260000	1.300000	1.26000	1.27400	-1.240%	11,422	-97.190%
2025-01-31	1.260000	1.326000	1.26000	1.29000	-3.008%	19,177	-97.225%
2025-01-30	1.320000	1.388700	1.31000	1.33000	-0.791%	11,817	-97.308%
2025-01-29	1.350000	1.360000	1.32000	1.34060	+0.797%	10,226	-97.330%
2025-01-28	1.340000	1.375000	1.32010	1.33000	-2.920%	14,574	-97.308%
2025-01-27	1.360000	1.440000	1.34000	1.37000	+2.239%	36,667	-97.387%
2025-01-24	1.369800	1.430000	1.32000	1.34000	-3.597%	17,495	-97.328%
2025-01-23	1.420000	1.420000	1.30000	1.39000	0.000%	86,001	-97.424%
2025-01-22	1.425000	1.440000	1.39000	1.39000	-2.797%	17,708	-97.424%
2025-01-21	1.420000	1.460000	1.39000	1.43000	+1.418%	16,966	-97.497%
2025-01-17	1.455600	1.460000	1.41000	1.41000	-1.399%	7,109	-97.461%
2025-01-16	1.400000	1.490000	1.33000	1.43000	+1.418%	85,398	-97.497%
2025-01-15	1.360000	1.452500	1.33000	1.41000	+1.439%	35,140	-97.461%
2025-01-14	1.455000	1.455000	1.33000	1.39000	-5.442%	31,021	-97.424%
2025-01-13	1.320000	1.560000	1.31000	1.47000	+8.088%	148,024	-97.565%
2025-01-10	1.410000	1.430000	1.30000	1.36000	+2.256%	40,785	-97.368%
2025-01-08	1.390000	1.400000	1.31000	1.33000	-6.338%	23,513	-97.308%
2025-01-07	1.470000	1.470000	1.31000	1.42000	-1.389%	48,090	-97.479%
2025-01-06	1.470000	1.500000	1.42000	1.44000	-1.370%	18,571	-97.514%
2025-01-03	1.490000	1.490000	1.39000	1.46000	+1.389%	21,931	-97.548%
2025-01-02	1.440000	1.469800	1.37000	1.44000	+0.699%	30,133	-97.514%
2024-12-31	1.530000	1.650000	1.32000	1.43000	-5.298%	215,426	-97.497%
2024-12-30	1.380000	1.590000	1.28000	1.51000	+12.687%	208,651	-97.629%
2024-12-27	1.290000	1.380000	1.29000	1.34000	-2.899%	38,073	-97.328%
2024-12-26	1.320000	1.390000	1.32000	1.38000	+6.154%	16,989	-97.406%
2024-12-24	1.300000	1.339600	1.28000	1.30000	+2.362%	29,093	-97.246%
2024-12-23	1.281000	1.310000	1.27000	1.27000	-2.682%	7,495	-97.181%
2024-12-20	1.369900	1.470000	1.28000	1.30500	-0.382%	54,746	-97.257%
2024-12-19	1.315000	1.377800	1.30000	1.31000	-0.758%	12,683	-97.267%
2024-12-18	1.300000	1.410000	1.30000	1.32000	-2.222%	20,251	-97.288%
2024-12-17	1.349900	1.386700	1.28000	1.35000	-2.878%	59,937	-97.348%
2024-12-16	1.340000	1.430000	1.31000	1.39000	-1.767%	10,604	-97.424%
2024-12-13	1.420000	1.520000	1.41000	1.41500	-1.736%	14,859	-97.470%
2024-12-12	1.540000	1.540000	1.42000	1.44000	-4.000%	15,301	-97.514%
2024-12-11	1.331261	1.610000	1.25000	1.50000	+7.914%	96,835	-97.613%
2024-12-10	1.390000	1.400000	1.36000	1.39000	+2.963%	16,460	-97.424%
2024-12-09	1.290100	1.420000	1.29010	1.35000	+4.651%	51,772	-97.348%
2024-12-06	1.270000	1.300000	1.25000	1.29000	+1.575%	34,244	-97.225%
2024-12-05	1.260000	1.290000	1.25000	1.27000	-0.781%	24,981	-97.181%
2024-12-04	1.300000	1.350000	1.28000	1.28000	0.000%	19,906	-97.203%
2024-12-03	1.280000	1.310000	1.26000	1.28000	0.000%	13,374	-97.203%
2024-12-02	1.280000	1.320000	1.27000	1.28000	-0.775%	18,156	-97.203%
2024-11-29	1.370000	1.370000	1.29000	1.29000	-1.527%	14,313	-97.225%
2024-11-27	1.303200	1.400000	1.30320	1.31000	-3.676%	23,752	-97.267%
2024-11-26	1.290800	1.360000	1.29080	1.36000	-2.158%	4,084	-97.368%
2024-11-25	1.340000	1.395700	1.33000	1.39000	+2.206%	18,371	-97.424%
2024-11-22	1.300000	1.370000	1.30000	1.36000	+5.182%	8,978	-97.368%
2024-11-21	1.300000	1.340000	1.27000	1.29300	-2.045%	26,320	-97.231%
2024-11-20	1.330100	1.355800	1.31000	1.32000	-0.752%	9,288	-97.288%
2024-11-19	1.370000	1.370000	1.31510	1.33000	+1.041%	12,647	-97.308%
2024-11-18	1.330000	1.333300	1.26000	1.31630	-0.280%	21,569	-97.280%
2024-11-15	1.340000	1.340000	1.26000	1.32000	-1.493%	29,279	-97.288%
2024-11-14	1.340000	1.350000	1.30000	1.34000	0.000%	41,660	-97.328%
2024-11-13	1.350100	1.360000	1.34000	1.34000	-0.741%	23,266	-97.328%
2024-11-12	1.330000	1.350000	1.31580	1.35000	+1.504%	54,818	-97.348%
2024-11-11	1.330000	1.330000	1.31000	1.33000	+0.758%	15,707	-97.308%
2024-11-08	1.328800	1.350000	1.32000	1.32000	+0.763%	5,841	-97.288%
2024-11-07	1.340000	1.355000	1.31000	1.31000	-2.239%	7,091	-97.267%
2024-11-06	1.348000	1.350000	1.32000	1.34000	-0.741%	12,471	-97.328%
2024-11-05	1.380000	1.380000	1.35000	1.35000	-1.460%	6,541	-97.348%
2024-11-04	1.300000	1.390000	1.30000	1.37000	0.000%	12,794	-97.387%
2024-11-01	1.415000	1.415000	1.32000	1.37000	+2.239%	13,137	-97.387%
2024-10-31	1.400000	1.400000	1.30000	1.34000	-4.626%	28,439	-97.328%
2024-10-30	1.415000	1.430000	1.38000	1.40500	-1.542%	6,853	-97.452%
2024-10-29	1.390000	1.430000	1.37500	1.42700	+2.662%	19,785	-97.491%
2024-10-28	1.400000	1.450000	1.39000	1.39000	0.000%	28,410	-97.424%
2024-10-25	1.400000	1.410000	1.38000	1.39000	-0.714%	5,973	-97.424%
2024-10-24	1.360000	1.400000	1.36000	1.40000	+0.669%	8,002	-97.443%
2024-10-23	1.350000	1.451900	1.35000	1.39070	-0.664%	6,812	-97.426%
2024-10-22	1.400000	1.430000	1.37000	1.40000	0.000%	13,718	-97.443%
2024-10-21	1.410500	1.410500	1.37000	1.40000	-0.709%	11,796	-97.443%
2024-10-18	1.390000	1.440000	1.38000	1.41000	+2.174%	10,921	-97.461%
2024-10-17	1.420000	1.420000	1.36000	1.38000	-1.429%	18,109	-97.406%
2024-10-16	1.490000	1.490000	1.40000	1.40000	-1.408%	15,280	-97.443%
2024-10-15	1.470000	1.470000	1.39000	1.42000	-0.699%	15,171	-97.479%
2024-10-14	1.496600	1.580000	1.39000	1.43000	-4.027%	59,260	-97.497%
2024-10-11	1.500000	1.577000	1.48000	1.49000	0.000%	21,956	-97.597%
2024-10-10	1.480000	1.510000	1.45000	1.49000	+0.676%	28,448	-97.597%
2024-10-09	1.510000	1.550000	1.39010	1.48000	-3.268%	55,031	-97.581%

.dark-mode .zqRFQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqRFQL{ color: #333333; background-color: white; border: 2px solid #333333; }HKITHitek Global Inc. Class Astock NASDAQ

HKIT
Hitek Global Inc. Class A
stock NASDAQ