Dark

HKIT
Hitek Global Inc. Class A
stock NASDAQ

At Close

Dec 19, 2025 3:59:30 PM EST

2.17USD+1.878%(+0.04)52,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 8:31:30 AM EST

2.13USD0.000%(0.00)100

After-hours

Dec 18, 2025 4:19:30 PM EST

2.13USD+0.948%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	2.130000	2.2350	2.1300	2.1700	+1.878%	52,402	0.000%
2025-12-18	2.210000	2.2600	2.0500	2.1300	+0.948%	158,934	+1.878%
2025-12-17	1.990000	2.5936	1.9800	2.1100	+12.234%	938,797	+2.844%
2025-12-16	1.850000	1.9000	1.7900	1.8800	+3.297%	218,691	+15.426%
2025-12-15	1.560000	1.8500	1.5600	1.8200	+12.346%	163,417	+19.231%
2025-12-12	1.420000	1.6550	1.4200	1.6200	+9.831%	148,943	+33.951%
2025-12-11	1.480000	1.5000	1.4487	1.4750	-1.007%	30,172	+47.119%
2025-12-10	1.390000	1.5300	1.3900	1.4900	+9.559%	34,300	+45.638%
2025-12-09	1.380000	1.4200	1.3400	1.3600	+0.741%	39,420	+59.559%
2025-12-08	1.460000	1.4700	1.3500	1.3500	-7.534%	25,188	+60.741%
2025-12-05	1.490000	1.6800	1.4600	1.4600	-8.750%	768,215	+48.630%
2025-12-04	1.520000	1.6100	1.4300	1.6000	+6.667%	678,573	+35.625%
2025-12-03	1.530000	1.6200	1.3900	1.5000	-7.975%	1,274,574	+44.667%
2025-12-02	1.500000	1.6600	1.4550	1.6300	-5.535%	3,698,571	+33.129%
2025-12-01	1.690000	2.1600	1.4400	1.7255	+5.859%	3,413,645	+25.761%
2025-11-28	1.600000	1.7100	1.6000	1.6300	+3.165%	32,174	+33.129%
2025-11-26	1.509600	1.6396	1.4400	1.5800	+8.219%	73,101	+37.342%
2025-11-25	1.520100	1.5900	1.4101	1.4600	-7.595%	73,132	+48.630%
2025-11-24	1.650000	1.7000	1.5600	1.5800	-5.952%	156,904	+37.342%
2025-11-21	1.620000	1.9300	1.6000	1.6800	+1.205%	192,884	+29.167%
2025-11-20	1.850000	1.8500	1.5200	1.6600	-10.753%	66,269	+30.723%
2025-11-19	1.720000	1.8900	1.6949	1.8600	+6.286%	55,250	+16.667%
2025-11-18	1.670000	1.9800	1.6350	1.7500	+4.790%	79,022	+24.000%
2025-11-17	1.690000	1.7600	1.6500	1.6700	-15.443%	76,243	+29.940%
2025-11-14	2.400000	2.4000	1.9400	1.9750	-20.683%	103,978	+9.873%
2025-11-13	2.400000	2.5300	2.3335	2.4900	+5.063%	128,314	-12.851%
2025-11-12	2.590000	2.7380	2.2600	2.3700	-14.130%	136,715	-8.439%
2025-11-11	2.530000	2.9000	2.4000	2.7600	-33.494%	502,083	-21.377%
2025-11-10	2.220000	4.1800	2.2200	4.1500	+89.498%	9,165,628	-47.711%
2025-11-07	2.130000	2.2800	2.0300	2.1900	-2.232%	96,521	-0.913%
2025-11-06	2.070000	2.2800	1.9300	2.2400	+8.213%	173,961	-3.125%
2025-11-05	2.040000	2.2600	1.9500	2.0700	+3.500%	55,945	+4.831%
2025-11-04	1.940000	2.0899	1.9100	2.0000	-1.961%	64,556	+8.500%
2025-11-03	1.960000	2.0800	1.9600	2.0400	+3.553%	36,867	+6.373%
2025-10-31	2.080000	2.2400	1.9700	1.9700	-4.369%	251,847	+10.152%
2025-10-30	2.008000	2.1100	1.9900	2.0600	-4.186%	50,612	+5.340%
2025-10-29	2.120000	2.2310	2.0100	2.1500	-1.826%	71,680	+0.930%
2025-10-28	2.160000	2.3100	2.0000	2.1900	+0.459%	40,810	-0.913%
2025-10-27	2.310000	2.4124	2.1100	2.1800	-6.034%	183,149	-0.459%
2025-10-24	2.280000	2.3400	1.9815	2.3200	+3.571%	44,393	-6.466%
2025-10-23	2.000000	2.3000	2.0000	2.2400	+14.286%	112,071	-3.125%
2025-10-22	1.870000	2.1500	1.8400	1.9600	+4.813%	93,635	+10.714%
2025-10-21	1.880000	1.9000	1.8100	1.8700	0.000%	11,297	+16.043%
2025-10-20	1.890000	1.9000	1.8000	1.8700	-1.058%	24,377	+16.043%
2025-10-17	1.880000	1.9201	1.8610	1.8900	+0.532%	4,579	+14.815%
2025-10-16	1.850000	1.9100	1.8500	1.8800	+0.535%	12,938	+15.426%
2025-10-15	1.899800	1.9000	1.8400	1.8700	+0.538%	5,390	+16.043%
2025-10-14	1.850000	1.8900	1.8400	1.8600	+0.541%	15,472	+16.667%
2025-10-13	1.816100	1.8600	1.8161	1.8500	+2.210%	7,733	+17.297%
2025-10-10	1.970000	1.9700	1.8000	1.8100	-6.701%	41,452	+19.890%
2025-10-09	1.890000	2.0500	1.8900	1.9400	+2.646%	22,101	+11.856%
2025-10-08	1.850000	1.9109	1.8101	1.8900	+2.151%	19,500	+14.815%
2025-10-07	1.900000	1.9100	1.8400	1.8502	-1.059%	5,461	+17.285%
2025-10-06	1.890000	1.9200	1.8000	1.8700	+1.081%	34,700	+16.043%
2025-10-03	1.800000	1.9000	1.8000	1.8500	-0.538%	16,010	+17.297%
2025-10-02	1.760000	1.8600	1.7600	1.8600	+1.639%	4,058	+16.667%
2025-10-01	1.780000	1.8578	1.7700	1.8300	+1.105%	5,690	+18.579%
2025-09-30	1.820000	1.8200	1.8100	1.8100	+0.433%	1,652	+19.890%
2025-09-29	1.880000	1.8800	1.7800	1.8022	-3.097%	7,841	+20.408%
2025-09-26	1.773800	1.8598	1.7738	1.8598	+1.628%	10,997	+16.679%
2025-09-25	1.790000	1.8450	1.7500	1.8300	-0.931%	15,422	+18.579%
2025-09-24	1.840000	1.9380	1.8000	1.8472	-1.219%	27,010	+17.475%
2025-09-23	1.820000	1.8755	1.7801	1.8700	+3.889%	27,901	+16.043%
2025-09-22	1.800000	1.8699	1.8000	1.8000	+1.124%	27,060	+20.556%
2025-09-19	1.730000	1.8400	1.7300	1.7800	+1.714%	19,681	+21.910%
2025-09-18	1.680000	1.8000	1.6600	1.7500	+4.167%	14,621	+24.000%
2025-09-17	1.760000	1.7890	1.6200	1.6800	-5.085%	39,834	+29.167%
2025-09-16	1.760100	1.9900	1.7601	1.7700	+2.312%	27,054	+22.599%
2025-09-15	1.805000	1.8700	1.6800	1.7300	-1.705%	58,882	+25.434%
2025-09-12	1.960000	2.0338	1.7506	1.7600	-11.558%	62,958	+23.295%
2025-09-11	1.780000	2.0800	1.7800	1.9900	+11.798%	174,786	+9.045%
2025-09-10	1.630000	1.9300	1.6200	1.7800	+7.229%	183,286	+21.910%
2025-09-09	1.539200	1.7900	1.5392	1.6600	+7.097%	292,497	+30.723%
2025-09-08	1.520000	1.5500	1.5200	1.5500	+1.974%	6,897	+40.000%
2025-09-05	1.500000	1.5200	1.5000	1.5200	+1.084%	839	+42.763%
2025-09-04	1.530000	1.5332	1.5000	1.5037	-1.719%	10,297	+44.311%
2025-09-03	1.480000	1.5399	1.4800	1.5300	+1.325%	4,430	+41.830%
2025-09-02	1.490000	1.5374	1.4800	1.5100	+2.027%	16,128	+43.709%
2025-08-29	1.470000	1.4900	1.4700	1.4800	+0.680%	21,280	+46.622%
2025-08-28	1.470000	1.4800	1.4700	1.4700	0.000%	6,399	+47.619%
2025-08-27	1.490000	1.4900	1.4700	1.4700	-0.676%	10,576	+47.619%
2025-08-26	1.490000	1.4999	1.4800	1.4800	0.000%	6,561	+46.622%
2025-08-25	1.480000	1.4802	1.4800	1.4800	-0.671%	2,832	+46.622%
2025-08-22	1.509900	1.5099	1.4900	1.4900	-0.673%	5,877	+45.638%
2025-08-21	1.490000	1.5436	1.4900	1.5001	-2.591%	4,421	+44.657%
2025-08-20	1.500000	1.5578	1.5000	1.5400	+0.706%	2,849	+40.909%
2025-08-19	1.510000	1.5713	1.5000	1.5292	+1.272%	13,303	+41.904%
2025-08-18	1.532400	1.5324	1.5100	1.5100	-1.307%	29,420	+43.709%
2025-08-15	1.530000	1.5350	1.5300	1.5300	+0.658%	1,319	+41.830%
2025-08-14	1.535000	1.5500	1.5200	1.5200	-0.654%	17,468	+42.763%
2025-08-13	1.520000	1.5735	1.5000	1.5300	+1.325%	19,726	+41.830%
2025-08-12	1.530000	1.5800	1.4800	1.5100	+0.667%	12,052	+43.709%
2025-08-11	1.500000	1.5300	1.5000	1.5000	-3.226%	18,597	+44.667%
2025-08-08	1.470000	1.5589	1.4700	1.5500	-2.516%	15,877	+40.000%
2025-08-07	1.570000	1.6200	1.5100	1.5900	+1.061%	13,205	+36.478%
2025-08-06	1.570000	1.6000	1.5548	1.5733	-1.669%	6,459	+37.927%
2025-08-05	1.610000	1.6100	1.5200	1.6000	+1.042%	37,395	+35.625%
2025-08-04	1.520000	1.6500	1.4500	1.5835	+3.059%	115,698	+37.038%
2025-08-01	1.447700	1.5400	1.4100	1.5365	+3.121%	29,790	+41.230%
2025-07-31	1.400100	1.5400	1.3800	1.4900	+4.930%	48,825	+45.638%
2025-07-30	1.395000	1.4200	1.3950	1.4200	+1.429%	2,855	+52.817%
2025-07-29	1.380000	1.4400	1.3708	1.4000	+0.908%	38,042	+55.000%
2025-07-28	1.370500	1.4000	1.3705	1.3874	-0.900%	9,284	+56.408%
2025-07-25	1.374200	1.4000	1.3672	1.4000	+1.061%	9,278	+55.000%
2025-07-24	1.380000	1.3900	1.3800	1.3853	+1.117%	2,091	+56.645%
2025-07-23	1.360000	1.3937	1.3600	1.3700	-0.761%	6,061	+58.394%
2025-07-22	1.380000	1.3900	1.3800	1.3805	-1.315%	14,759	+57.189%
2025-07-21	1.400100	1.4001	1.3800	1.3989	-0.079%	10,688	+55.122%
2025-07-18	1.420000	1.4200	1.3814	1.4000	-1.858%	21,599	+55.000%
2025-07-17	1.390000	1.4500	1.3900	1.4265	+1.929%	2,516	+52.121%
2025-07-16	1.400000	1.4094	1.3900	1.3995	-0.745%	9,400	+55.055%
2025-07-15	1.410000	1.4398	1.4100	1.4100	0.000%	4,220	+53.901%
2025-07-14	1.410000	1.4164	1.4100	1.4100	-1.399%	10,759	+53.901%
2025-07-11	1.460000	1.4600	1.4143	1.4300	-2.055%	3,074	+51.748%
2025-07-10	1.390000	1.4600	1.3900	1.4600	+4.286%	14,094	+48.630%
2025-07-09	1.410000	1.4100	1.3903	1.4000	-2.248%	1,606	+55.000%
2025-07-08	1.370000	1.4400	1.3700	1.4322	-0.542%	1,248	+51.515%
2025-07-07	1.360000	1.4400	1.3500	1.4400	+7.423%	4,717	+50.694%
2025-07-03	1.430000	1.4300	1.3301	1.3405	-1.434%	7,224	+61.880%
2025-07-02	1.352900	1.3600	1.3529	1.3600	+1.493%	1,367	+59.559%
2025-07-01	1.370000	1.4500	1.3300	1.3400	-2.545%	41,021	+61.940%
2025-06-30	1.370000	1.3750	1.3500	1.3750	+0.365%	6,478	+57.818%
2025-06-27	1.348300	1.3900	1.3460	1.3700	+2.239%	4,608	+58.394%
2025-06-26	1.360000	1.3761	1.3400	1.3400	-2.190%	6,690	+61.940%
2025-06-25	1.350800	1.3700	1.3400	1.3700	+0.735%	9,607	+58.394%
2025-06-24	1.390000	1.3900	1.3553	1.3600	+0.741%	2,164	+59.559%
2025-06-23	1.350000	1.3800	1.3500	1.3500	+0.514%	4,968	+60.741%
2025-06-20	1.320000	1.4100	1.3200	1.3431	-0.511%	14,645	+61.567%
2025-06-18	1.380000	1.3800	1.3400	1.3500	-2.850%	2,925	+60.741%
2025-06-17	1.390000	1.3900	1.3300	1.3896	+4.481%	4,097	+56.160%
2025-06-16	1.310000	1.3708	1.3100	1.3300	-1.481%	23,731	+63.158%
2025-06-13	1.370000	1.3700	1.3500	1.3500	-3.247%	7,267	+60.741%
2025-06-12	1.405000	1.4050	1.3800	1.3953	+1.109%	3,500	+55.522%
2025-06-11	1.370000	1.3882	1.3600	1.3800	0.000%	18,927	+57.246%
2025-06-10	1.390000	1.4100	1.3800	1.3800	-0.719%	2,184	+57.246%
2025-06-09	1.390000	1.3900	1.3900	1.3900	-0.137%	4,218	+56.115%
2025-06-06	1.468500	1.4685	1.3803	1.3919	-2.664%	20,153	+55.902%
2025-06-05	1.450000	1.4595	1.4005	1.4300	-1.379%	21,165	+51.748%
2025-06-04	1.500000	1.5000	1.4400	1.4500	-2.475%	7,669	+49.655%
2025-06-03	1.520000	1.5463	1.4269	1.4868	-4.077%	20,413	+45.951%
2025-06-02	1.370000	1.5500	1.3700	1.5500	+13.139%	73,913	+40.000%
2025-05-30	1.410100	1.4101	1.3600	1.3700	-2.837%	17,683	+58.394%
2025-05-29	1.440000	1.4400	1.4000	1.4100	-2.083%	13,726	+53.901%
2025-05-28	1.251000	1.5500	1.2510	1.4400	+13.386%	119,520	+50.694%
2025-05-27	1.255900	1.2700	1.2559	1.2700	+1.203%	922	+70.866%
2025-05-23	1.250000	1.3391	1.2400	1.2549	-3.209%	21,404	+72.922%
2025-05-22	1.200000	1.3361	1.1900	1.2965	+6.708%	47,498	+67.374%
2025-05-21	1.230000	1.2300	1.1900	1.2150	+0.173%	681	+78.601%
2025-05-20	1.230000	1.2400	1.1900	1.2129	-2.185%	22,059	+78.910%
2025-05-19	1.230000	1.2400	1.2001	1.2400	0.000%	17,410	+75.000%
2025-05-16	1.240100	1.2450	1.2400	1.2400	0.000%	1,965	+75.000%
2025-05-15	1.180700	1.2400	1.1807	1.2400	+3.800%	10,843	+75.000%
2025-05-14	1.220100	1.2600	1.1600	1.1946	-5.160%	22,920	+81.651%
2025-05-13	1.300000	1.3000	1.2500	1.2596	+0.119%	21,373	+72.277%
2025-05-12	1.230000	1.2650	1.2201	1.2581	+2.285%	3,003	+72.482%
2025-05-09	1.249800	1.2500	1.2300	1.2300	-1.600%	15,739	+76.423%
2025-05-08	1.180100	1.2700	1.1801	1.2500	+6.256%	31,964	+73.600%
2025-05-07	1.200000	1.2600	1.1700	1.1764	-5.888%	45,602	+84.461%
2025-05-06	1.220000	1.3000	1.2200	1.2500	+1.626%	22,074	+73.600%
2025-05-05	1.190000	1.2562	1.1900	1.2300	+2.500%	15,211	+76.423%
2025-05-02	1.194900	1.2300	1.1900	1.2000	-0.826%	12,309	+80.833%
2025-05-01	1.230000	1.2300	1.2100	1.2100	-1.233%	1,090	+79.339%
2025-04-30	1.200000	1.2700	1.2000	1.2251	+1.248%	6,660	+77.128%
2025-04-29	1.203300	1.2100	1.1900	1.2100	0.000%	4,725	+79.339%
2025-04-28	1.220000	1.2500	1.2026	1.2100	-3.223%	3,533	+79.339%
2025-04-25	1.250000	1.2600	1.2500	1.2503	-1.551%	2,319	+73.558%
2025-04-24	1.209100	1.2700	1.2091	1.2700	+1.600%	4,391	+70.866%
2025-04-23	1.200000	1.2681	1.2000	1.2500	-1.575%	4,738	+73.600%
2025-04-22	1.180500	1.2700	1.1805	1.2700	+6.723%	91,795	+70.866%
2025-04-21	1.253000	1.2530	1.1900	1.1900	-1.319%	21,815	+82.353%
2025-04-17	1.190000	1.2396	1.1900	1.2059	+0.492%	1,907	+79.949%
2025-04-16	1.205700	1.2488	1.2000	1.2000	-1.235%	15,149	+80.833%
2025-04-14	1.231300	1.2400	1.2000	1.2150	+0.008%	14,421	+78.601%
2025-04-11	1.235500	1.2355	1.2149	1.2149	+0.405%	3,606	+78.616%
2025-04-10	1.210000	1.2100	1.2100	1.2100	0.000%	932	+79.339%
2025-04-09	1.200000	1.2150	1.2000	1.2100	+0.791%	4,514	+79.339%
2025-04-08	1.210000	1.2150	1.2000	1.2005	-1.598%	8,297	+80.758%
2025-04-07	1.220000	1.2300	1.2100	1.2200	0.000%	11,467	+77.869%
2025-04-04	1.210000	1.2450	1.2100	1.2200	0.000%	9,144	+77.869%
2025-04-03	1.315700	1.3157	1.2200	1.2200	-3.937%	26,945	+77.869%
2025-04-02	1.260000	1.2719	1.2500	1.2700	+0.794%	2,890	+70.866%
2025-04-01	1.310000	1.3100	1.2567	1.2600	+0.800%	3,897	+72.222%
2025-03-31	1.300000	1.3200	1.2500	1.2500	-4.112%	30,660	+73.600%
2025-03-28	1.350000	1.3500	1.3036	1.3036	-3.437%	9,486	+66.462%
2025-03-27	1.360000	1.3899	1.3500	1.3500	+0.791%	27,136	+60.741%
2025-03-26	1.380000	1.3800	1.2900	1.3394	-2.942%	33,091	+62.013%
2025-03-25	1.242400	1.3900	1.2406	1.3800	+6.203%	57,574	+57.246%
2025-03-24	1.250000	1.3000	1.2300	1.2994	+3.546%	35,294	+67.000%
2025-03-21	1.255000	1.2550	1.2501	1.2549	-1.961%	1,676	+72.922%
2025-03-20	1.250000	1.2801	1.2500	1.2800	0.000%	3,744	+69.531%
2025-03-19	1.270000	1.3000	1.2600	1.2800	+0.787%	6,622	+69.531%
2025-03-18	1.290000	1.2968	1.2400	1.2700	+0.882%	11,799	+70.866%
2025-03-17	1.242200	1.2698	1.2400	1.2589	+1.524%	4,780	+72.373%
2025-03-14	1.260000	1.2700	1.2400	1.2400	-0.800%	12,402	+75.000%
2025-03-13	1.230000	1.2500	1.2300	1.2500	-0.794%	1,400	+73.600%
2025-03-12	1.210000	1.2799	1.2100	1.2600	-0.733%	10,629	+72.222%
2025-03-11	1.230000	1.2800	1.2300	1.2693	+5.775%	9,777	+70.960%
2025-03-10	1.230000	1.2400	1.1905	1.2000	-0.826%	13,857	+80.833%
2025-03-07	1.210000	1.2296	1.1900	1.2100	+0.833%	13,654	+79.339%
2025-03-06	1.220000	1.2300	1.2000	1.2000	-2.439%	8,890	+80.833%
2025-03-05	1.230000	1.2400	1.2200	1.2300	+0.820%	9,520	+76.423%
2025-03-04	1.210000	1.2450	1.2000	1.2200	+1.667%	10,697	+77.869%
2025-03-03	1.210000	1.2200	1.2000	1.2000	-1.639%	10,079	+80.833%
2025-02-28	1.248400	1.2484	1.2008	1.2200	-0.813%	15,411	+77.869%
2025-02-27	1.250000	1.2999	1.2200	1.2300	-1.600%	7,226	+76.423%
2025-02-26	1.270000	1.2712	1.2404	1.2500	+1.626%	10,993	+73.600%
2025-02-25	1.220000	1.2400	1.2200	1.2300	-2.125%	3,722	+76.423%
2025-02-24	1.252000	1.2700	1.2200	1.2567	-0.262%	21,317	+72.674%
2025-02-21	1.318500	1.3345	1.2300	1.2600	-3.077%	45,350	+72.222%
2025-02-20	1.255000	1.3000	1.2460	1.3000	+5.691%	11,550	+66.923%
2025-02-19	1.320000	1.3300	1.2300	1.2300	-7.519%	19,641	+76.423%
2025-02-18	1.325000	1.3400	1.3000	1.3300	0.000%	9,379	+63.158%
2025-02-14	1.290000	1.3300	1.2600	1.3300	+3.101%	9,836	+63.158%
2025-02-13	1.340000	1.3400	1.2612	1.2900	-3.731%	14,136	+68.217%
2025-02-12	1.200000	1.3400	1.2000	1.3400	+16.219%	50,791	+61.940%
2025-02-11	1.180000	1.2498	1.1500	1.1530	-2.288%	66,978	+88.205%
2025-02-10	1.210000	1.2300	1.1600	1.1800	-6.349%	31,664	+83.898%
2025-02-07	1.230000	1.2704	1.1500	1.2600	+0.800%	54,626	+72.222%
2025-02-06	1.280000	1.3000	1.2300	1.2500	0.000%	14,428	+73.600%
2025-02-05	1.260000	1.3300	1.2500	1.2500	-0.794%	7,094	+73.600%
2025-02-04	1.262500	1.2800	1.2500	1.2600	-1.099%	12,008	+72.222%
2025-02-03	1.260000	1.3000	1.2600	1.2740	-1.240%	11,422	+70.330%
2025-01-31	1.260000	1.3260	1.2600	1.2900	-3.008%	19,177	+68.217%
2025-01-30	1.320000	1.3887	1.3100	1.3300	-0.791%	11,817	+63.158%
2025-01-29	1.350000	1.3600	1.3200	1.3406	+0.797%	10,226	+61.868%
2025-01-28	1.340000	1.3750	1.3201	1.3300	-2.920%	14,574	+63.158%
2025-01-27	1.360000	1.4400	1.3400	1.3700	+2.239%	36,667	+58.394%
2025-01-24	1.369800	1.4300	1.3200	1.3400	-3.597%	17,495	+61.940%
2025-01-23	1.420000	1.4200	1.3000	1.3900	0.000%	86,001	+56.115%
2025-01-22	1.425000	1.4400	1.3900	1.3900	-2.797%	17,708	+56.115%
2025-01-21	1.420000	1.4600	1.3900	1.4300	+1.418%	16,966	+51.748%
2025-01-17	1.455600	1.4600	1.4100	1.4100	-1.399%	7,109	+53.901%
2025-01-16	1.400000	1.4900	1.3300	1.4300	+1.418%	85,398	+51.748%
2025-01-15	1.360000	1.4525	1.3300	1.4100	+1.439%	35,140	+53.901%
2025-01-14	1.455000	1.4550	1.3300	1.3900	-5.442%	31,021	+56.115%
2025-01-13	1.320000	1.5600	1.3100	1.4700	+8.088%	148,024	+47.619%
2025-01-10	1.410000	1.4300	1.3000	1.3600	+2.256%	40,785	+59.559%
2025-01-08	1.390000	1.4000	1.3100	1.3300	-6.338%	23,513	+63.158%
2025-01-07	1.470000	1.4700	1.3100	1.4200	-1.389%	48,090	+52.817%
2025-01-06	1.470000	1.5000	1.4200	1.4400	-1.370%	18,571	+50.694%
2025-01-03	1.490000	1.4900	1.3900	1.4600	+1.389%	21,931	+48.630%
2025-01-02	1.440000	1.4698	1.3700	1.4400	+0.699%	30,133	+50.694%
2024-12-31	1.530000	1.6500	1.3200	1.4300	-5.298%	215,426	+51.748%
2024-12-30	1.380000	1.5900	1.2800	1.5100	+12.687%	208,651	+43.709%
2024-12-27	1.290000	1.3800	1.2900	1.3400	-2.899%	38,073	+61.940%
2024-12-26	1.320000	1.3900	1.3200	1.3800	+6.154%	16,989	+57.246%
2024-12-24	1.300000	1.3396	1.2800	1.3000	+2.362%	29,093	+66.923%
2024-12-23	1.281000	1.3100	1.2700	1.2700	-2.682%	7,495	+70.866%
2024-12-20	1.369900	1.4700	1.2800	1.3050	-0.382%	54,746	+66.284%
2024-12-19	1.315000	1.3778	1.3000	1.3100	-0.758%	12,683	+65.649%
2024-12-18	1.300000	1.4100	1.3000	1.3200	-2.222%	20,251	+64.394%
2024-12-17	1.349900	1.3867	1.2800	1.3500	-2.878%	59,937	+60.741%
2024-12-16	1.340000	1.4300	1.3100	1.3900	-1.767%	10,604	+56.115%
2024-12-13	1.420000	1.5200	1.4100	1.4150	-1.736%	14,859	+53.357%
2024-12-12	1.540000	1.5400	1.4200	1.4400	-4.000%	15,301	+50.694%
2024-12-11	1.331261	1.6100	1.2500	1.5000	+7.914%	96,835	+44.667%
2024-12-10	1.390000	1.4000	1.3600	1.3900	+2.963%	16,460	+56.115%
2024-12-09	1.290100	1.4200	1.2901	1.3500	+4.651%	51,772	+60.741%
2024-12-06	1.270000	1.3000	1.2500	1.2900	+1.575%	34,244	+68.217%
2024-12-05	1.260000	1.2900	1.2500	1.2700	-0.781%	24,981	+70.866%
2024-12-04	1.300000	1.3500	1.2800	1.2800	0.000%	19,906	+69.531%
2024-12-03	1.280000	1.3100	1.2600	1.2800	0.000%	13,374	+69.531%
2024-12-02	1.280000	1.3200	1.2700	1.2800	-0.775%	18,156	+69.531%
2024-11-29	1.370000	1.3700	1.2900	1.2900	-1.527%	14,313	+68.217%
2024-11-27	1.303200	1.4000	1.3032	1.3100	-3.676%	23,752	+65.649%
2024-11-26	1.290800	1.3600	1.2908	1.3600	-2.158%	4,084	+59.559%
2024-11-25	1.340000	1.3957	1.3300	1.3900	+2.206%	18,371	+56.115%
2024-11-22	1.300000	1.3700	1.3000	1.3600	+5.182%	8,978	+59.559%
2024-11-21	1.300000	1.3400	1.2700	1.2930	-2.045%	26,320	+67.827%
2024-11-20	1.330100	1.3558	1.3100	1.3200	-0.752%	9,288	+64.394%
2024-11-19	1.370000	1.3700	1.3151	1.3300	+1.041%	12,647	+63.158%
2024-11-18	1.330000	1.3333	1.2600	1.3163	-0.280%	21,569	+64.856%
2024-11-15	1.340000	1.3400	1.2600	1.3200	-1.493%	29,279	+64.394%
2024-11-14	1.340000	1.3500	1.3000	1.3400	0.000%	41,660	+61.940%
2024-11-13	1.350100	1.3600	1.3400	1.3400	-0.741%	23,266	+61.940%
2024-11-12	1.330000	1.3500	1.3158	1.3500	+1.504%	54,818	+60.741%
2024-11-11	1.330000	1.3300	1.3100	1.3300	+0.758%	15,707	+63.158%
2024-11-08	1.328800	1.3500	1.3200	1.3200	+0.763%	5,841	+64.394%
2024-11-07	1.340000	1.3550	1.3100	1.3100	-2.239%	7,091	+65.649%
2024-11-06	1.348000	1.3500	1.3200	1.3400	-0.741%	12,471	+61.940%
2024-11-05	1.380000	1.3800	1.3500	1.3500	-1.460%	6,541	+60.741%
2024-11-04	1.300000	1.3900	1.3000	1.3700	0.000%	12,794	+58.394%
2024-11-01	1.415000	1.4150	1.3200	1.3700	+2.239%	13,137	+58.394%
2024-10-31	1.400000	1.4000	1.3000	1.3400	-4.626%	28,439	+61.940%
2024-10-30	1.415000	1.4300	1.3800	1.4050	-1.542%	6,853	+54.448%
2024-10-29	1.390000	1.4300	1.3750	1.4270	+2.662%	19,785	+52.067%
2024-10-28	1.400000	1.4500	1.3900	1.3900	0.000%	28,410	+56.115%
2024-10-25	1.400000	1.4100	1.3800	1.3900	-0.714%	5,973	+56.115%
2024-10-24	1.360000	1.4000	1.3600	1.4000	+0.669%	8,002	+55.000%
2024-10-23	1.350000	1.4519	1.3500	1.3907	-0.664%	6,812	+56.037%
2024-10-22	1.400000	1.4300	1.3700	1.4000	0.000%	13,718	+55.000%
2024-10-21	1.410500	1.4105	1.3700	1.4000	-0.709%	11,796	+55.000%
2024-10-18	1.390000	1.4400	1.3800	1.4100	+2.174%	10,921	+53.901%
2024-10-17	1.420000	1.4200	1.3600	1.3800	-1.429%	18,109	+57.246%
2024-10-16	1.490000	1.4900	1.4000	1.4000	-1.408%	15,280	+55.000%
2024-10-15	1.470000	1.4700	1.3900	1.4200	-0.699%	15,171	+52.817%
2024-10-14	1.496600	1.5800	1.3900	1.4300	-4.027%	59,260	+51.748%
2024-10-11	1.500000	1.5770	1.4800	1.4900	0.000%	21,956	+45.638%
2024-10-10	1.480000	1.5100	1.4500	1.4900	+0.676%	28,448	+45.638%
2024-10-09	1.510000	1.5500	1.3901	1.4800	-3.268%	55,031	+46.622%
2024-10-08	1.660000	1.6800	1.5200	1.5300	-8.929%	25,887	+41.830%
2024-10-07	1.590000	1.7850	1.5820	1.6800	+8.387%	95,173	+29.167%
2024-10-04	1.525000	1.6000	1.5000	1.5500	+2.649%	19,631	+40.000%
2024-10-03	1.639900	1.6399	1.4200	1.5100	-7.927%	33,763	+43.709%
2024-10-02	1.480000	1.7360	1.4590	1.6400	+12.329%	196,431	+32.317%
2024-10-01	1.400000	1.4600	1.3600	1.4600	+4.286%	13,425	+48.630%
2024-09-30	1.450000	1.4500	1.3897	1.4000	0.000%	27,528	+55.000%
2024-09-27	1.400000	1.4201	1.3800	1.4000	+2.190%	12,793	+55.000%
2024-09-26	1.450000	1.4600	1.3700	1.3700	-4.861%	20,281	+58.394%
2024-09-25	1.380000	1.4499	1.3613	1.4400	+6.667%	16,916	+50.694%
2024-09-24	1.430000	1.4900	1.3500	1.3500	-3.571%	24,750	+60.741%
2024-09-23	1.410000	1.4699	1.4000	1.4000	-3.448%	8,278	+55.000%
2024-09-20	1.440000	1.4637	1.4000	1.4500	-0.685%	12,582	+49.655%
2024-09-19	1.480000	1.5400	1.4500	1.4600	+3.546%	21,582	+48.630%
2024-09-18	1.410000	1.4448	1.4000	1.4100	-0.914%	16,454	+53.901%
2024-09-17	1.473700	1.4800	1.4230	1.4230	-2.534%	6,157	+52.495%
2024-09-16	1.470000	1.4700	1.4000	1.4600	-2.013%	17,452	+48.630%
2024-09-13	1.440000	1.5200	1.4400	1.4900	-1.974%	14,032	+45.638%
2024-09-12	1.460000	1.5200	1.4600	1.5200	+6.294%	13,544	+42.763%
2024-09-11	1.380000	1.4980	1.3574	1.4300	+1.418%	33,684	+51.748%
2024-09-10	1.458000	1.4800	1.2000	1.4100	-1.399%	63,501	+53.901%
2024-09-09	1.690000	1.6900	1.4000	1.4300	-11.180%	41,122	+51.748%
2024-09-06	1.630100	1.6600	1.5600	1.6100	0.000%	26,201	+34.783%
2024-09-05	1.690000	1.7100	1.6100	1.6100	-5.848%	24,354	+34.783%
2024-09-04	1.600000	1.7300	1.6000	1.7100	+8.228%	56,117	+26.901%
2024-09-03	1.660000	1.6600	1.5700	1.5800	-3.067%	41,794	+37.342%
2024-08-30	1.620000	1.7200	1.6001	1.6300	+0.617%	101,842	+33.129%
2024-08-29	1.680000	1.6800	1.5700	1.6200	0.000%	34,463	+33.951%
2024-08-28	1.604300	1.7100	1.5600	1.6200	-4.142%	68,416	+33.951%
2024-08-27	1.760000	1.8200	1.5300	1.6900	-4.520%	97,026	+28.402%
2024-08-26	1.550000	1.8594	1.5500	1.7700	+16.447%	166,733	+22.599%
2024-08-23	1.520000	1.5600	1.5000	1.5200	+0.662%	26,757	+42.763%
2024-08-22	1.525000	1.6000	1.5000	1.5100	-3.205%	47,676	+43.709%
2024-08-21	1.505000	1.5800	1.4600	1.5600	+5.405%	29,109	+39.103%
2024-08-20	1.380000	1.5100	1.3800	1.4800	+7.246%	17,362	+46.622%
2024-08-19	1.400000	1.4000	1.3600	1.3800	-1.429%	5,539	+57.246%
2024-08-16	1.340000	1.4100	1.3200	1.4000	+2.190%	19,960	+55.000%
2024-08-15	1.370000	1.4200	1.3500	1.3700	-2.837%	26,882	+58.394%
2024-08-14	1.280000	1.4200	1.2700	1.4100	+7.634%	45,606	+53.901%
2024-08-13	1.210000	1.3400	1.2100	1.3100	+9.167%	40,964	+65.649%
2024-08-12	1.255000	1.2800	1.1600	1.2000	-3.614%	42,178	+80.833%
2024-08-09	1.250000	1.2501	1.2300	1.2450	+2.049%	11,266	+74.297%
2024-08-08	1.230000	1.2300	1.2050	1.2200	+1.413%	12,650	+77.869%
2024-08-07	1.240000	1.2800	1.2030	1.2030	-2.984%	12,514	+80.382%
2024-08-06	1.290000	1.2900	1.1900	1.2400	+4.202%	25,670	+75.000%
2024-08-05	1.260000	1.2600	1.1900	1.1900	-8.791%	40,293	+82.353%
2024-08-02	1.330000	1.3302	1.2800	1.3047	-1.159%	12,874	+66.322%
2024-08-01	1.488200	1.4882	1.2999	1.3200	-8.651%	76,222	+64.394%
2024-07-31	1.440000	1.4700	1.4300	1.4450	+2.482%	16,142	+50.173%
2024-07-30	1.440000	1.4400	1.3823	1.4100	-5.369%	19,041	+53.901%
2024-07-29	1.430000	1.6638	1.4300	1.4900	+2.759%	38,771	+45.638%
2024-07-26	1.430000	1.4600	1.4000	1.4500	+1.399%	25,656	+49.655%
2024-07-25	1.440000	1.4800	1.3800	1.4300	-4.155%	29,635	+51.748%
2024-07-24	1.490000	1.5200	1.4800	1.4920	-1.842%	14,916	+45.442%
2024-07-23	1.530000	1.5300	1.4600	1.5200	-2.558%	29,051	+42.763%
2024-07-22	1.500000	1.5800	1.4900	1.5599	+5.242%	30,436	+39.111%
2024-07-19	1.550000	1.5900	1.4200	1.4822	-4.374%	34,065	+46.404%
2024-07-18	1.550000	1.6000	1.5133	1.5500	0.000%	55,111	+40.000%
2024-07-17	1.550000	1.6000	1.5200	1.5500	-0.908%	25,846	+40.000%
2024-07-16	1.590000	1.5900	1.5200	1.5642	+0.269%	26,967	+38.729%
2024-07-15	1.610000	1.6350	1.5300	1.5600	-4.878%	43,206	+39.103%
2024-07-12	1.610000	1.6595	1.5584	1.6400	+1.636%	26,788	+32.317%
2024-07-11	1.630000	1.6550	1.6100	1.6136	-1.006%	21,809	+34.482%
2024-07-10	1.640000	1.6900	1.6300	1.6300	-0.610%	19,067	+33.129%
2024-07-09	1.620100	1.6500	1.5990	1.6400	+0.991%	14,148	+32.317%
2024-07-08	1.610000	1.6700	1.6100	1.6239	+0.863%	24,603	+33.629%
2024-07-05	1.670000	1.6800	1.4800	1.6100	-1.829%	109,978	+34.783%
2024-07-03	1.790000	1.7900	1.6000	1.6400	-4.094%	32,124	+32.317%
2024-07-02	1.780000	1.8300	1.6770	1.7100	-2.841%	38,362	+26.901%
2024-07-01	1.670000	1.7600	1.6001	1.7600	+5.389%	60,033	+23.295%

.dark-mode .nYxQg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nYxQg6{ color: #333333; background-color: white; border: 2px solid #333333; }HKITHitek Global Inc. Class Astock NASDAQ

HKIT
Hitek Global Inc. Class A
stock NASDAQ