Dark

HKIT
Hitek Global Inc. Class A
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.25USD+6.256%(+0.07)30,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.18)0

After-hours

May 5, 2025 4:20:30 PM EDT

1.23USD0.000%(+1.23)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.250000	1.250000	1.250000	1.250000	+6.256%	30,464	0.000%
2025-05-07	1.200000	1.260000	1.170000	1.176400	-5.888%	45,602	+6.256%
2025-05-06	1.220000	1.300000	1.220000	1.250000	+1.626%	22,074	0.000%
2025-05-05	1.190000	1.256200	1.190000	1.230000	+2.500%	15,211	+1.626%
2025-05-02	1.194900	1.230000	1.190000	1.200000	-0.826%	12,309	+4.167%
2025-05-01	1.230000	1.230000	1.210000	1.210000	-1.233%	1,090	+3.306%
2025-04-30	1.200000	1.270000	1.200000	1.225100	+1.248%	6,660	+2.032%
2025-04-29	1.203300	1.210000	1.190000	1.210000	0.000%	4,725	+3.306%
2025-04-28	1.220000	1.250000	1.202600	1.210000	-3.223%	3,533	+3.306%
2025-04-25	1.250000	1.260000	1.250000	1.250300	-1.551%	2,319	-0.024%
2025-04-24	1.209100	1.270000	1.209100	1.270000	+1.600%	4,391	-1.575%
2025-04-23	1.200000	1.268100	1.200000	1.250000	-1.575%	4,738	0.000%
2025-04-22	1.180500	1.270000	1.180500	1.270000	+6.723%	91,795	-1.575%
2025-04-21	1.253000	1.253000	1.190000	1.190000	-1.319%	21,815	+5.042%
2025-04-17	1.190000	1.239600	1.190000	1.205900	+0.492%	1,907	+3.657%
2025-04-16	1.205700	1.248800	1.200000	1.200000	-1.235%	15,149	+4.167%
2025-04-14	1.231300	1.240000	1.200000	1.215000	+0.008%	14,421	+2.881%
2025-04-11	1.235500	1.235500	1.214900	1.214900	+0.405%	3,606	+2.889%
2025-04-10	1.210000	1.210000	1.210000	1.210000	0.000%	932	+3.306%
2025-04-09	1.200000	1.215000	1.200000	1.210000	+0.791%	4,514	+3.306%
2025-04-08	1.210000	1.215000	1.200000	1.200500	-1.598%	8,297	+4.123%
2025-04-07	1.220000	1.230000	1.210000	1.220000	0.000%	11,467	+2.459%
2025-04-04	1.210000	1.245000	1.210000	1.220000	0.000%	9,144	+2.459%
2025-04-03	1.315700	1.315700	1.220000	1.220000	-3.937%	26,945	+2.459%
2025-04-02	1.260000	1.271900	1.250000	1.270000	+0.794%	2,890	-1.575%
2025-04-01	1.310000	1.310000	1.256700	1.260000	+0.800%	3,897	-0.794%
2025-03-31	1.300000	1.320000	1.250000	1.250000	-4.112%	30,660	0.000%
2025-03-28	1.350000	1.350000	1.303600	1.303600	-3.437%	9,486	-4.112%
2025-03-27	1.360000	1.389900	1.350000	1.350000	+0.791%	27,136	-7.407%
2025-03-26	1.380000	1.380000	1.290000	1.339400	-2.942%	33,091	-6.675%
2025-03-25	1.242400	1.390000	1.240600	1.380000	+6.203%	57,574	-9.420%
2025-03-24	1.250000	1.300000	1.230000	1.299400	+3.546%	35,294	-3.802%
2025-03-21	1.255000	1.255000	1.250100	1.254900	-1.961%	1,676	-0.390%
2025-03-20	1.250000	1.280100	1.250000	1.280000	0.000%	3,744	-2.344%
2025-03-19	1.270000	1.300000	1.260000	1.280000	+0.787%	6,622	-2.344%
2025-03-18	1.290000	1.296800	1.240000	1.270000	+0.882%	11,799	-1.575%
2025-03-17	1.242200	1.269800	1.240000	1.258900	+1.524%	4,780	-0.707%
2025-03-14	1.260000	1.270000	1.240000	1.240000	-0.800%	12,402	+0.806%
2025-03-13	1.230000	1.250000	1.230000	1.250000	-0.794%	1,400	0.000%
2025-03-12	1.210000	1.279900	1.210000	1.260000	-0.733%	10,629	-0.794%
2025-03-11	1.230000	1.280000	1.230000	1.269300	+5.775%	9,777	-1.521%
2025-03-10	1.230000	1.240000	1.190500	1.200000	-0.826%	13,857	+4.167%
2025-03-07	1.210000	1.229600	1.190000	1.210000	+0.833%	13,654	+3.306%
2025-03-06	1.220000	1.230000	1.200000	1.200000	-2.439%	8,890	+4.167%
2025-03-05	1.230000	1.240000	1.220000	1.230000	+0.820%	9,520	+1.626%
2025-03-04	1.210000	1.245000	1.200000	1.220000	+1.667%	10,697	+2.459%
2025-03-03	1.210000	1.220000	1.200000	1.200000	-1.639%	10,079	+4.167%
2025-02-28	1.248400	1.248400	1.200800	1.220000	-0.813%	15,411	+2.459%
2025-02-27	1.250000	1.299900	1.220000	1.230000	-1.600%	7,226	+1.626%
2025-02-26	1.270000	1.271200	1.240400	1.250000	+1.626%	10,993	0.000%
2025-02-25	1.220000	1.240000	1.220000	1.230000	-2.125%	3,722	+1.626%
2025-02-24	1.252000	1.270000	1.220000	1.256700	-0.262%	21,317	-0.533%
2025-02-21	1.318500	1.334500	1.230000	1.260000	-3.077%	45,350	-0.794%
2025-02-20	1.255000	1.300000	1.246000	1.300000	+5.691%	11,550	-3.846%
2025-02-19	1.320000	1.330000	1.230000	1.230000	-7.519%	19,641	+1.626%
2025-02-18	1.325000	1.340000	1.300000	1.330000	0.000%	9,379	-6.015%
2025-02-14	1.290000	1.330000	1.260000	1.330000	+3.101%	9,836	-6.015%
2025-02-13	1.340000	1.340000	1.261200	1.290000	-3.731%	14,136	-3.101%
2025-02-12	1.200000	1.340000	1.200000	1.340000	+16.219%	50,791	-6.716%
2025-02-11	1.180000	1.249800	1.150000	1.153000	-2.288%	66,978	+8.413%
2025-02-10	1.210000	1.230000	1.160000	1.180000	-6.349%	31,664	+5.932%
2025-02-07	1.230000	1.270400	1.150000	1.260000	+0.800%	54,626	-0.794%
2025-02-06	1.280000	1.300000	1.230000	1.250000	0.000%	14,428	0.000%
2025-02-05	1.260000	1.330000	1.250000	1.250000	-0.794%	7,094	0.000%
2025-02-04	1.262500	1.280000	1.250000	1.260000	-1.099%	12,008	-0.794%
2025-02-03	1.260000	1.300000	1.260000	1.274000	-1.240%	11,422	-1.884%
2025-01-31	1.260000	1.326000	1.260000	1.290000	-3.008%	19,177	-3.101%
2025-01-30	1.320000	1.388700	1.310000	1.330000	-0.791%	11,817	-6.015%
2025-01-29	1.350000	1.360000	1.320000	1.340600	+0.797%	10,226	-6.758%
2025-01-28	1.340000	1.375000	1.320100	1.330000	-2.920%	14,574	-6.015%
2025-01-27	1.360000	1.440000	1.340000	1.370000	+2.239%	36,667	-8.759%
2025-01-24	1.369800	1.430000	1.320000	1.340000	-3.597%	17,495	-6.716%
2025-01-23	1.420000	1.420000	1.300000	1.390000	0.000%	86,001	-10.072%
2025-01-22	1.425000	1.440000	1.390000	1.390000	-2.797%	17,708	-10.072%
2025-01-21	1.420000	1.460000	1.390000	1.430000	+1.418%	16,966	-12.587%
2025-01-17	1.455600	1.460000	1.410000	1.410000	-1.399%	7,109	-11.348%
2025-01-16	1.400000	1.490000	1.330000	1.430000	+1.418%	85,398	-12.587%
2025-01-15	1.360000	1.452500	1.330000	1.410000	+1.439%	35,140	-11.348%
2025-01-14	1.455000	1.455000	1.330000	1.390000	-5.442%	31,021	-10.072%
2025-01-13	1.320000	1.560000	1.310000	1.470000	+8.088%	148,024	-14.966%
2025-01-10	1.410000	1.430000	1.300000	1.360000	+2.256%	40,785	-8.088%
2025-01-08	1.390000	1.400000	1.310000	1.330000	-6.338%	23,513	-6.015%
2025-01-07	1.470000	1.470000	1.310000	1.420000	-1.389%	48,090	-11.972%
2025-01-06	1.470000	1.500000	1.420000	1.440000	-1.370%	18,571	-13.194%
2025-01-03	1.490000	1.490000	1.390000	1.460000	+1.389%	21,931	-14.384%
2025-01-02	1.440000	1.469800	1.370000	1.440000	+0.699%	30,133	-13.194%
2024-12-31	1.530000	1.650000	1.320000	1.430000	-5.298%	215,426	-12.587%
2024-12-30	1.380000	1.590000	1.280000	1.510000	+12.687%	208,651	-17.219%
2024-12-27	1.290000	1.380000	1.290000	1.340000	-2.899%	38,073	-6.716%
2024-12-26	1.320000	1.390000	1.320000	1.380000	+6.154%	16,989	-9.420%
2024-12-24	1.300000	1.339600	1.280000	1.300000	+2.362%	29,093	-3.846%
2024-12-23	1.281000	1.310000	1.270000	1.270000	-2.682%	7,495	-1.575%
2024-12-20	1.369900	1.470000	1.280000	1.305000	-0.382%	54,746	-4.215%
2024-12-19	1.315000	1.377800	1.300000	1.310000	-0.758%	12,683	-4.580%
2024-12-18	1.300000	1.410000	1.300000	1.320000	-2.222%	20,251	-5.303%
2024-12-17	1.349900	1.386700	1.280000	1.350000	-2.878%	59,937	-7.407%
2024-12-16	1.340000	1.430000	1.310000	1.390000	-1.767%	10,604	-10.072%
2024-12-13	1.420000	1.520000	1.410000	1.415000	-1.736%	14,859	-11.661%
2024-12-12	1.540000	1.540000	1.420000	1.440000	-4.000%	15,301	-13.194%
2024-12-11	1.331261	1.610000	1.250000	1.500000	+7.914%	96,835	-16.667%
2024-12-10	1.390000	1.400000	1.360000	1.390000	+2.963%	16,460	-10.072%
2024-12-09	1.290100	1.420000	1.290100	1.350000	+4.651%	51,772	-7.407%
2024-12-06	1.270000	1.300000	1.250000	1.290000	+1.575%	34,244	-3.101%
2024-12-05	1.260000	1.290000	1.250000	1.270000	-0.781%	24,981	-1.575%
2024-12-04	1.300000	1.350000	1.280000	1.280000	0.000%	19,906	-2.344%
2024-12-03	1.280000	1.310000	1.260000	1.280000	0.000%	13,374	-2.344%
2024-12-02	1.280000	1.320000	1.270000	1.280000	-0.775%	18,156	-2.344%
2024-11-29	1.370000	1.370000	1.290000	1.290000	-1.527%	14,313	-3.101%
2024-11-27	1.303200	1.400000	1.303200	1.310000	-3.676%	23,752	-4.580%
2024-11-26	1.290800	1.360000	1.290800	1.360000	-2.158%	4,084	-8.088%
2024-11-25	1.340000	1.395700	1.330000	1.390000	+2.206%	18,371	-10.072%
2024-11-22	1.300000	1.370000	1.300000	1.360000	+5.182%	8,978	-8.088%
2024-11-21	1.300000	1.340000	1.270000	1.293000	-2.045%	26,320	-3.326%
2024-11-20	1.330100	1.355800	1.310000	1.320000	-0.752%	9,288	-5.303%
2024-11-19	1.370000	1.370000	1.315100	1.330000	+1.041%	12,647	-6.015%
2024-11-18	1.330000	1.333300	1.260000	1.316300	-0.280%	21,569	-5.037%
2024-11-15	1.340000	1.340000	1.260000	1.320000	-1.493%	29,279	-5.303%
2024-11-14	1.340000	1.350000	1.300000	1.340000	0.000%	41,660	-6.716%
2024-11-13	1.350100	1.360000	1.340000	1.340000	-0.741%	23,266	-6.716%
2024-11-12	1.330000	1.350000	1.315800	1.350000	+1.504%	54,818	-7.407%
2024-11-11	1.330000	1.330000	1.310000	1.330000	+0.758%	15,707	-6.015%
2024-11-08	1.328800	1.350000	1.320000	1.320000	+0.763%	5,841	-5.303%
2024-11-07	1.340000	1.355000	1.310000	1.310000	-2.239%	7,091	-4.580%
2024-11-06	1.348000	1.350000	1.320000	1.340000	-0.741%	12,471	-6.716%
2024-11-05	1.380000	1.380000	1.350000	1.350000	-1.460%	6,541	-7.407%
2024-11-04	1.300000	1.390000	1.300000	1.370000	0.000%	12,794	-8.759%
2024-11-01	1.415000	1.415000	1.320000	1.370000	+2.239%	13,137	-8.759%
2024-10-31	1.400000	1.400000	1.300000	1.340000	-4.626%	28,439	-6.716%
2024-10-30	1.415000	1.430000	1.380000	1.405000	-1.542%	6,853	-11.032%
2024-10-29	1.390000	1.430000	1.375000	1.427000	+2.662%	19,785	-12.404%
2024-10-28	1.400000	1.450000	1.390000	1.390000	0.000%	28,410	-10.072%
2024-10-25	1.400000	1.410000	1.380000	1.390000	-0.714%	5,973	-10.072%
2024-10-24	1.360000	1.400000	1.360000	1.400000	+0.669%	8,002	-10.714%
2024-10-23	1.350000	1.451900	1.350000	1.390700	-0.664%	6,812	-10.117%
2024-10-22	1.400000	1.430000	1.370000	1.400000	0.000%	13,718	-10.714%
2024-10-21	1.410500	1.410500	1.370000	1.400000	-0.709%	11,796	-10.714%
2024-10-18	1.390000	1.440000	1.380000	1.410000	+2.174%	10,921	-11.348%
2024-10-17	1.420000	1.420000	1.360000	1.380000	-1.429%	18,109	-9.420%
2024-10-16	1.490000	1.490000	1.400000	1.400000	-1.408%	15,280	-10.714%
2024-10-15	1.470000	1.470000	1.390000	1.420000	-0.699%	15,171	-11.972%
2024-10-14	1.496600	1.580000	1.390000	1.430000	-4.027%	59,260	-12.587%
2024-10-11	1.500000	1.577000	1.480000	1.490000	0.000%	21,956	-16.107%
2024-10-10	1.480000	1.510000	1.450000	1.490000	+0.676%	28,448	-16.107%
2024-10-09	1.510000	1.550000	1.390100	1.480000	-3.268%	55,031	-15.541%
2024-10-08	1.660000	1.680000	1.520000	1.530000	-8.929%	25,887	-18.301%
2024-10-07	1.590000	1.785000	1.582000	1.680000	+8.387%	95,173	-25.595%
2024-10-04	1.525000	1.600000	1.500000	1.550000	+2.649%	19,631	-19.355%
2024-10-03	1.639900	1.639900	1.420000	1.510000	-7.927%	33,763	-17.219%
2024-10-02	1.480000	1.736000	1.459000	1.640000	+12.329%	196,431	-23.780%
2024-10-01	1.400000	1.460000	1.360000	1.460000	+4.286%	13,425	-14.384%
2024-09-30	1.450000	1.450000	1.389700	1.400000	0.000%	27,528	-10.714%
2024-09-27	1.400000	1.420100	1.380000	1.400000	+2.190%	12,793	-10.714%
2024-09-26	1.450000	1.460000	1.370000	1.370000	-4.861%	20,281	-8.759%
2024-09-25	1.380000	1.449900	1.361300	1.440000	+6.667%	16,916	-13.194%
2024-09-24	1.430000	1.490000	1.350000	1.350000	-3.571%	24,750	-7.407%
2024-09-23	1.410000	1.469900	1.400000	1.400000	-3.448%	8,278	-10.714%
2024-09-20	1.440000	1.463700	1.400000	1.450000	-0.685%	12,582	-13.793%
2024-09-19	1.480000	1.540000	1.450000	1.460000	+3.546%	21,582	-14.384%
2024-09-18	1.410000	1.444800	1.400000	1.410000	-0.914%	16,454	-11.348%
2024-09-17	1.473700	1.480000	1.423000	1.423000	-2.534%	6,157	-12.157%
2024-09-16	1.470000	1.470000	1.400000	1.460000	-2.013%	17,452	-14.384%
2024-09-13	1.440000	1.520000	1.440000	1.490000	-1.974%	14,032	-16.107%
2024-09-12	1.460000	1.520000	1.460000	1.520000	+6.294%	13,544	-17.763%
2024-09-11	1.380000	1.498000	1.357400	1.430000	+1.418%	33,684	-12.587%
2024-09-10	1.458000	1.480000	1.200000	1.410000	-1.399%	63,501	-11.348%
2024-09-09	1.690000	1.690000	1.400000	1.430000	-11.180%	41,122	-12.587%
2024-09-06	1.630100	1.660000	1.560000	1.610000	0.000%	26,201	-22.360%
2024-09-05	1.690000	1.710000	1.610000	1.610000	-5.848%	24,354	-22.360%
2024-09-04	1.600000	1.730000	1.600000	1.710000	+8.228%	56,117	-26.901%
2024-09-03	1.660000	1.660000	1.570000	1.580000	-3.067%	41,794	-20.886%
2024-08-30	1.620000	1.720000	1.600100	1.630000	+0.617%	101,842	-23.313%
2024-08-29	1.680000	1.680000	1.570000	1.620000	0.000%	34,463	-22.840%
2024-08-28	1.604300	1.710000	1.560000	1.620000	-4.142%	68,416	-22.840%
2024-08-27	1.760000	1.820000	1.530000	1.690000	-4.520%	97,026	-26.036%
2024-08-26	1.550000	1.859400	1.550000	1.770000	+16.447%	166,733	-29.379%
2024-08-23	1.520000	1.560000	1.500000	1.520000	+0.662%	26,757	-17.763%
2024-08-22	1.525000	1.600000	1.500000	1.510000	-3.205%	47,676	-17.219%
2024-08-21	1.505000	1.580000	1.460000	1.560000	+5.405%	29,109	-19.872%
2024-08-20	1.380000	1.510000	1.380000	1.480000	+7.246%	17,362	-15.541%
2024-08-19	1.400000	1.400000	1.360000	1.380000	-1.429%	5,539	-9.420%
2024-08-16	1.340000	1.410000	1.320000	1.400000	+2.190%	19,960	-10.714%
2024-08-15	1.370000	1.420000	1.350000	1.370000	-2.837%	26,882	-8.759%
2024-08-14	1.280000	1.420000	1.270000	1.410000	+7.634%	45,606	-11.348%
2024-08-13	1.210000	1.340000	1.210000	1.310000	+9.167%	40,964	-4.580%
2024-08-12	1.255000	1.280000	1.160000	1.200000	-3.614%	42,178	+4.167%
2024-08-09	1.250000	1.250100	1.230000	1.245000	+2.049%	11,266	+0.402%
2024-08-08	1.230000	1.230000	1.205000	1.220000	+1.413%	12,650	+2.459%
2024-08-07	1.240000	1.280000	1.203000	1.203000	-2.984%	12,514	+3.907%
2024-08-06	1.290000	1.290000	1.190000	1.240000	+4.202%	25,670	+0.806%
2024-08-05	1.260000	1.260000	1.190000	1.190000	-8.791%	40,293	+5.042%
2024-08-02	1.330000	1.330200	1.280000	1.304700	-1.159%	12,874	-4.193%
2024-08-01	1.488200	1.488200	1.299900	1.320000	-8.651%	76,222	-5.303%
2024-07-31	1.440000	1.470000	1.430000	1.445000	+2.482%	16,142	-13.495%
2024-07-30	1.440000	1.440000	1.382300	1.410000	-5.369%	19,041	-11.348%
2024-07-29	1.430000	1.663800	1.430000	1.490000	+2.759%	38,771	-16.107%
2024-07-26	1.430000	1.460000	1.400000	1.450000	+1.399%	25,656	-13.793%
2024-07-25	1.440000	1.480000	1.380000	1.430000	-4.155%	29,635	-12.587%
2024-07-24	1.490000	1.520000	1.480000	1.492000	-1.842%	14,916	-16.220%
2024-07-23	1.530000	1.530000	1.460000	1.520000	-2.558%	29,051	-17.763%
2024-07-22	1.500000	1.580000	1.490000	1.559900	+5.242%	30,436	-19.867%
2024-07-19	1.550000	1.590000	1.420000	1.482200	-4.374%	34,065	-15.666%
2024-07-18	1.550000	1.600000	1.513300	1.550000	0.000%	55,111	-19.355%
2024-07-17	1.550000	1.600000	1.520000	1.550000	-0.908%	25,846	-19.355%
2024-07-16	1.590000	1.590000	1.520000	1.564200	+0.269%	26,967	-20.087%
2024-07-15	1.610000	1.635000	1.530000	1.560000	-4.878%	43,206	-19.872%
2024-07-12	1.610000	1.659500	1.558400	1.640000	+1.636%	26,788	-23.780%
2024-07-11	1.630000	1.655000	1.610000	1.613600	-1.006%	21,809	-22.533%
2024-07-10	1.640000	1.690000	1.630000	1.630000	-0.610%	19,067	-23.313%
2024-07-09	1.620100	1.650000	1.599000	1.640000	+0.991%	14,148	-23.780%
2024-07-08	1.610000	1.670000	1.610000	1.623900	+0.863%	24,603	-23.025%
2024-07-05	1.670000	1.680000	1.480000	1.610000	-1.829%	109,978	-22.360%
2024-07-03	1.790000	1.790000	1.600000	1.640000	-4.094%	32,124	-23.780%
2024-07-02	1.780000	1.830000	1.677000	1.710000	-2.841%	38,362	-26.901%
2024-07-01	1.670000	1.760000	1.600100	1.760000	+5.389%	60,033	-28.977%
2024-06-28	1.760000	1.799900	1.650000	1.670000	-5.650%	41,698	-25.150%
2024-06-27	1.630000	1.780000	1.610100	1.770000	+7.273%	49,428	-29.379%
2024-06-26	1.810000	1.869900	1.600100	1.650000	-8.333%	111,647	-24.242%
2024-06-25	1.750000	2.100000	1.750000	1.800000	+2.851%	249,655	-30.556%
2024-06-24	1.710000	1.829600	1.700100	1.750100	+0.580%	97,071	-28.576%
2024-06-21	1.600000	1.850000	1.600000	1.740000	+4.192%	49,200	-28.161%
2024-06-20	1.590000	1.685600	1.550000	1.670000	+1.151%	49,177	-25.150%
2024-06-18	1.685000	1.699900	1.650000	1.651000	-2.882%	26,610	-24.288%
2024-06-17	1.730000	1.730000	1.660000	1.700000	-1.734%	42,983	-26.471%
2024-06-14	1.690000	1.750000	1.680000	1.730000	+2.367%	76,951	-27.746%
2024-06-13	1.647800	1.800000	1.581500	1.690000	+5.625%	156,950	-26.036%
2024-06-12	1.510000	1.637700	1.510000	1.600000	+3.226%	57,286	-21.875%
2024-06-11	1.590000	1.610000	1.521500	1.550000	-2.516%	38,364	-19.355%
2024-06-10	1.560000	1.670100	1.510000	1.590000	+2.581%	65,018	-21.384%
2024-06-07	1.661100	1.677100	1.550000	1.550000	-7.186%	119,226	-19.355%
2024-06-06	1.550000	1.809900	1.550000	1.670000	+2.454%	228,460	-25.150%
2024-06-05	1.790000	1.880000	1.610000	1.630000	-16.837%	405,707	-23.313%
2024-06-04	1.510000	2.180000	1.510000	1.960000	+26.452%	3,846,338	-36.224%
2024-06-03	1.570000	1.590000	1.442200	1.550000	+0.519%	38,798	-19.355%
2024-05-31	1.660000	1.673100	1.490000	1.542000	-4.224%	63,606	-18.936%
2024-05-30	1.520000	1.650000	1.500000	1.610000	+6.271%	94,878	-22.360%
2024-05-29	1.430000	1.608700	1.430000	1.515000	+2.365%	89,146	-17.492%
2024-05-28	1.350000	1.560000	1.250000	1.480000	+11.278%	199,215	-15.541%
2024-05-24	1.319700	1.349900	1.300000	1.330000	+3.101%	30,164	-6.015%
2024-05-23	1.300000	1.390000	1.249900	1.290000	-2.273%	137,290	-3.101%
2024-05-22	1.320000	1.330000	1.170000	1.320000	+0.763%	73,709	-5.303%
2024-05-21	1.340000	1.374200	1.300000	1.310000	-5.072%	54,960	-4.580%
2024-05-20	1.370000	1.450000	1.330000	1.380000	+1.471%	97,795	-9.420%
2024-05-17	1.400000	1.410000	1.330000	1.360000	+0.741%	60,926	-8.088%
2024-05-16	1.390700	1.450100	1.340000	1.350000	-7.534%	52,157	-7.407%
2024-05-15	1.480000	1.539900	1.410000	1.460000	0.000%	81,955	-14.384%
2024-05-14	1.350000	1.479900	1.320000	1.460000	+8.148%	147,542	-14.384%
2024-05-13	1.320000	1.360000	1.260000	1.350000	+3.053%	57,144	-7.407%
2024-05-10	1.340000	1.360000	1.300000	1.310000	-2.239%	29,335	-4.580%
2024-05-09	1.390000	1.390000	1.320000	1.340000	-2.899%	27,879	-6.716%
2024-05-08	1.350000	1.440000	1.350000	1.380000	+2.985%	42,319	-9.420%
2024-05-07	1.430000	1.440000	1.330000	1.340000	-5.634%	54,814	-6.716%
2024-05-06	1.390000	1.450000	1.390000	1.420000	+4.412%	43,600	-11.972%
2024-05-03	1.560000	1.590000	1.310000	1.360000	-12.258%	124,529	-8.088%
2024-05-02	1.560000	1.650000	1.530000	1.550000	-0.641%	108,043	-19.355%
2024-05-01	1.490000	1.580000	1.420000	1.560000	+10.638%	208,708	-19.872%
2024-04-30	1.520000	1.550000	1.370000	1.410000	-6.623%	168,815	-11.348%
2024-04-29	1.330000	1.690000	1.300000	1.510000	+11.852%	579,366	-17.219%
2024-04-26	1.500000	1.500000	1.270000	1.350000	-4.930%	354,467	-7.407%
2024-04-25	1.480000	1.510000	1.280000	1.420000	+5.185%	775,066	-11.972%
2024-04-24	1.370000	1.600000	1.180000	1.350000	+1.504%	788,245	-7.407%
2024-04-23	1.010000	1.390000	1.010000	1.330000	+30.392%	411,784	-6.015%
2024-04-22	1.070000	1.070000	1.000000	1.020000	-4.780%	84,663	+22.549%
2024-04-19	1.130000	1.170000	1.030000	1.071200	-6.035%	32,044	+16.692%
2024-04-18	1.110000	1.240000	1.110000	1.140000	-2.564%	132,521	+9.649%
2024-04-17	1.170000	1.170000	1.110000	1.170000	+3.084%	22,684	+6.838%
2024-04-16	1.149900	1.169900	1.120000	1.135000	+1.339%	24,054	+10.132%
2024-04-15	1.110000	1.190000	1.110000	1.120000	+3.704%	63,266	+11.607%
2024-04-12	1.260000	1.330000	1.050000	1.080000	-16.923%	131,814	+15.741%
2024-04-11	1.360000	1.360000	1.210000	1.300000	-4.412%	72,650	-3.846%
2024-04-10	1.350000	1.450000	1.320000	1.360000	-1.449%	61,397	-8.088%
2024-04-09	1.580000	1.580000	1.310000	1.380000	-8.000%	139,677	-9.420%
2024-04-08	1.600000	1.600000	1.476500	1.500000	-5.660%	112,777	-16.667%
2024-04-05	1.580000	1.600000	1.530000	1.590000	+1.923%	39,046	-21.384%
2024-04-04	1.720000	1.769900	1.550000	1.560000	-4.294%	122,292	-19.872%
2024-04-03	1.650000	1.700000	1.600000	1.630000	-3.550%	82,500	-23.313%
2024-04-02	1.570000	1.740000	1.570000	1.690000	+4.969%	175,785	-26.036%
2024-04-01	1.510000	1.690000	1.470000	1.610000	+3.871%	235,710	-22.360%
2024-03-28	1.630000	1.660000	1.530000	1.550000	-10.920%	373,401	-19.355%
2024-03-27	1.450000	1.840000	1.450000	1.740000	+22.535%	4,427,502	-28.161%
2024-03-26	1.450000	1.487500	1.400000	1.420000	-2.069%	55,178	-11.972%
2024-03-25	1.500000	1.520000	1.390000	1.450000	-2.685%	54,226	-13.793%
2024-03-22	1.590000	1.630000	1.480000	1.490000	-7.740%	75,056	-16.107%
2024-03-21	1.530000	1.680000	1.530000	1.615000	+4.870%	66,526	-22.601%
2024-03-20	1.500000	1.610000	1.450100	1.540000	+2.667%	48,883	-18.831%
2024-03-19	1.530000	1.618800	1.380000	1.500000	-4.459%	133,515	-16.667%
2024-03-18	1.520000	1.630000	1.520000	1.570000	0.000%	62,727	-20.382%
2024-03-15	1.670000	1.726600	1.510000	1.570000	-7.101%	101,833	-20.382%
2024-03-14	1.870000	2.069900	1.660000	1.690000	-8.152%	277,077	-26.036%
2024-03-13	1.800000	1.980000	1.730000	1.840000	+6.977%	545,077	-32.065%
2024-03-12	1.680000	1.860000	1.650000	1.720000	+4.242%	288,546	-27.326%
2024-03-11	1.750000	1.790000	1.650000	1.650000	-6.780%	53,693	-24.242%
2024-03-08	1.850000	1.850000	1.731100	1.770000	-1.117%	113,857	-29.379%
2024-03-07	1.800000	1.880000	1.750000	1.790000	-0.556%	110,583	-30.168%
2024-03-06	1.750000	1.930000	1.750000	1.800000	+2.857%	206,281	-30.556%
2024-03-05	1.820000	1.820000	1.680700	1.750000	-2.235%	128,968	-28.571%
2024-03-04	1.810000	1.890000	1.649800	1.790000	-0.556%	225,792	-30.168%
2024-03-01	1.600000	2.200000	1.600000	1.800000	+11.111%	772,306	-30.556%
2024-02-29	1.910000	1.910000	1.600000	1.620000	-12.668%	142,918	-22.840%
2024-02-28	2.060000	2.079900	1.855000	1.855000	-11.667%	306,178	-32.615%
2024-02-27	2.280000	2.300000	2.090000	2.100000	-7.895%	153,319	-40.476%
2024-02-26	2.140000	2.350000	2.070000	2.280000	+10.145%	607,477	-45.175%
2024-02-23	2.420000	2.420000	2.010000	2.070000	-14.463%	253,198	-39.614%
2024-02-22	2.540000	2.690000	2.401100	2.420000	-3.968%	233,836	-48.347%
2024-02-21	2.670000	2.790000	2.350000	2.520000	-10.638%	483,360	-50.397%
2024-02-20	3.550000	3.596000	2.720000	2.820000	-20.563%	1,637,837	-55.674%
2024-02-16	2.380000	4.060000	2.200000	3.550000	+49.160%	9,426,178	-64.789%
2024-02-15	2.220000	2.490000	2.150000	2.380000	+7.692%	991,403	-47.479%
2024-02-14	2.290000	2.600000	2.210000	2.210000	-4.741%	1,110,552	-43.439%
2024-02-13	2.130000	3.470000	2.080000	2.320000	+11.538%	12,821,622	-46.121%
2024-02-12	2.140000	2.430000	1.750000	2.080000	-22.963%	3,189,590	-39.904%
2024-02-09	2.780000	3.120000	2.400000	2.700000	-25.620%	4,986,574	-53.704%
2024-02-08	5.680000	6.480000	2.910000	3.630000	+218.421%	76,410,234	-65.565%
2024-02-07	0.710000	1.290000	0.710000	1.140000	+61.702%	13,090,384	+9.649%
2024-02-06	0.675000	0.730100	0.674450	0.705000	+5.255%	69,148	+77.305%
2024-02-05	0.638100	0.673900	0.638100	0.669800	+5.787%	30,391	+86.623%
2024-02-02	0.621600	0.651000	0.621600	0.633162	-1.068%	10,477	+97.422%
2024-02-01	0.653200	0.674900	0.640000	0.640000	0.000%	32,306	+95.313%
2024-01-31	0.640000	0.672000	0.600200	0.640000	-1.387%	20,883	+95.313%
2024-01-30	0.589000	0.649900	0.581251	0.649000	+10.187%	26,893	+92.604%
2024-01-29	0.570100	0.589300	0.543301	0.589000	+3.515%	73,105	+112.224%
2024-01-26	0.585100	0.599600	0.569000	0.569000	-2.752%	22,581	+119.684%
2024-01-25	0.613800	0.625299	0.565400	0.585100	-4.676%	63,552	+113.639%
2024-01-24	0.630000	0.635200	0.613800	0.613800	-2.571%	20,607	+103.649%
2024-01-23	0.625400	0.652200	0.612100	0.630000	+0.736%	30,912	+98.413%
2024-01-22	0.642865	0.642865	0.621010	0.625400	-2.266%	13,619	+99.872%
2024-01-19	0.633101	0.651000	0.612000	0.639900	-3.338%	35,004	+95.343%
2024-01-18	0.690000	0.690000	0.640000	0.662000	-4.058%	36,096	+88.822%
2024-01-17	0.692400	0.698100	0.666101	0.690000	-2.266%	39,642	+81.159%
2024-01-16	0.707501	0.708300	0.680000	0.706000	+2.766%	53,890	+77.054%
2024-01-12	0.700100	0.716156	0.657500	0.687000	-1.871%	31,314	+81.951%
2024-01-11	0.771001	0.787000	0.700100	0.700100	-9.196%	36,238	+78.546%
2024-01-10	0.771800	0.800000	0.750000	0.771000	-3.565%	41,902	+62.127%
2024-01-09	0.780000	0.814100	0.770000	0.799500	+0.566%	25,575	+56.348%
2024-01-08	0.835000	0.857250	0.770000	0.795000	-4.332%	74,744	+57.233%
2024-01-05	0.798900	0.980000	0.798900	0.831000	+5.190%	575,653	+50.421%
2024-01-04	1.040000	1.040000	0.610000	0.790000	-24.762%	655,583	+58.228%
2024-01-03	1.040000	1.050000	1.010000	1.050000	+0.962%	33,104	+19.048%
2024-01-02	1.080000	1.080000	1.020000	1.040000	-0.952%	67,519	+20.192%
2023-12-29	1.149900	1.149900	1.030000	1.050000	-6.250%	92,337	+19.048%
2023-12-28	1.060000	1.150000	1.060000	1.120000	+6.667%	128,360	+11.607%
2023-12-27	1.140000	1.140000	1.030000	1.050000	-3.670%	127,794	+19.048%
2023-12-26	1.190000	1.190000	1.090000	1.090000	-6.838%	52,145	+14.679%
2023-12-22	1.190000	1.222100	1.120100	1.170000	-5.638%	63,534	+6.838%
2023-12-21	1.130700	1.239900	1.130700	1.239900	+5.076%	90,130	+0.815%
2023-12-20	1.110000	1.290000	1.100000	1.180000	+5.357%	127,413	+5.932%
2023-12-19	1.150000	1.167300	1.090000	1.120000	+3.704%	72,858	+11.607%
2023-12-18	1.080000	1.140000	1.060000	1.080000	+1.887%	116,675	+15.741%
2023-12-15	1.140100	1.191500	1.060000	1.060000	-7.826%	68,488	+17.925%
2023-12-14	1.200000	1.225000	1.130000	1.150000	-2.542%	76,092	+8.696%
2023-12-13	1.160000	1.220000	1.050000	1.180000	+0.025%	106,606	+5.932%
2023-12-12	1.250000	1.250000	1.150000	1.179700	-1.692%	43,348	+5.959%
2023-12-11	1.330000	1.330000	1.200000	1.200000	-9.091%	79,119	+4.167%
2023-12-08	1.220000	1.440000	1.170000	1.320000	+11.864%	242,061	-5.303%
2023-12-07	1.200000	1.200000	1.140000	1.180000	+3.509%	61,588	+5.932%
2023-12-06	1.130000	1.185000	1.090000	1.140000	-0.870%	44,144	+9.649%
2023-12-05	1.186400	1.200000	1.120000	1.150000	-1.709%	95,687	+8.696%
2023-12-04	1.150000	1.200000	1.150000	1.170000	0.000%	36,624	+6.838%
2023-12-01	1.210000	1.220000	1.120000	1.170000	-4.098%	66,645	+6.838%
2023-11-30	1.280000	1.310000	1.210000	1.220000	-7.576%	69,379	+2.459%
2023-11-29	1.310000	1.350000	1.280000	1.320000	0.000%	38,914	-5.303%
2023-11-28	1.340000	1.410000	1.290000	1.320000	-1.493%	48,876	-5.303%
2023-11-27	1.260000	1.350000	1.260000	1.340000	-2.899%	31,059	-6.716%
2023-11-24	1.240100	1.440000	1.240100	1.380000	+6.154%	80,639	-9.420%
2023-11-22	1.360000	1.426000	1.210000	1.300000	-4.412%	118,878	-3.846%
2023-11-21	1.170000	1.390000	1.170000	1.360000	+7.937%	163,132	-8.088%
2023-11-20	1.180000	1.300000	1.160000	1.260000	+6.780%	56,370	-0.794%
2023-11-17	1.120000	1.210000	1.100000	1.180000	+5.357%	65,900	+5.932%
2023-11-16	1.210000	1.220000	1.100000	1.120000	-5.085%	23,722	+11.607%
2023-11-15	1.180000	1.250000	1.120000	1.180000	+2.609%	132,728	+5.932%
2023-11-14	1.170000	1.230000	1.120000	1.150000	+4.946%	72,786	+8.696%

.dark-mode .xxzWL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxzWL3{ color: #333333; background-color: white; border: 2px solid #333333; }HKITHitek Global Inc. Class Astock NASDAQ

HKIT
Hitek Global Inc. Class A
stock NASDAQ