Skip to main content
Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.460
-0.140 (-8.75%)
At close: Dec 5, 2025, 4:00 PM EST
1.500
+0.040 (2.74%)
After-hours: Dec 5, 2025, 7:35 PM EST

Hitek Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.491.681.461.461.46-8.75%768,199
Dec 4, 20251.521.611.431.601.606.67%674,977
Dec 3, 20251.531.621.391.501.50-7.98%1,272,244
Dec 2, 20251.501.661.461.631.63-5.56%3,698,571
Dec 1, 20251.692.161.441.731.735.89%3,406,050
Nov 28, 20251.601.711.601.631.633.16%32,174
Nov 26, 20251.511.641.441.581.588.22%73,101
Nov 25, 20251.521.591.411.461.46-7.59%73,112
Nov 24, 20251.651.701.561.581.58-5.95%156,904
Nov 21, 20251.621.931.601.681.681.20%191,569
Nov 20, 20251.851.851.521.661.66-10.75%66,269
Nov 19, 20251.721.891.701.861.866.29%55,250
Nov 18, 20251.671.981.641.751.754.79%79,022
Nov 17, 20251.691.761.651.671.67-15.44%76,243
Nov 14, 20252.402.401.941.981.98-20.68%103,978
Nov 13, 20252.402.532.332.492.495.06%128,314
Nov 12, 20252.592.742.262.372.37-14.13%136,715
Nov 11, 20252.532.902.402.762.76-33.49%502,083
Nov 10, 20252.224.182.224.154.1589.50%9,165,628
Nov 7, 20252.132.282.032.192.19-2.23%96,521
Nov 6, 20252.072.281.932.242.248.21%173,961
Nov 5, 20252.042.261.952.072.073.50%55,945
Nov 4, 20251.942.091.912.002.00-1.96%64,556
Nov 3, 20251.962.081.962.042.043.55%36,867
Oct 31, 20252.082.241.971.971.97-4.37%251,847
Oct 30, 20252.012.111.992.062.06-4.19%50,612
Oct 29, 20252.122.232.012.152.15-1.83%71,680
Oct 28, 20252.162.312.002.192.190.46%40,810
Oct 27, 20252.312.412.112.182.18-6.03%183,149
Oct 24, 20252.282.341.982.322.323.57%44,393
Oct 23, 20252.002.302.002.242.2414.29%112,071
Oct 22, 20251.872.151.841.961.964.81%93,635
Oct 21, 20251.881.901.811.871.87-11,297
Oct 20, 20251.891.901.801.871.87-1.06%24,377
Oct 17, 20251.881.921.861.891.890.53%4,579
Oct 16, 20251.851.911.851.881.880.53%12,938
Oct 15, 20251.901.901.841.871.870.54%5,390
Oct 14, 20251.851.891.841.861.860.54%15,472
Oct 13, 20251.821.861.821.851.852.21%7,733
Oct 10, 20251.971.971.801.811.81-6.70%41,452
Oct 9, 20251.892.051.891.941.942.65%22,101
Oct 8, 20251.851.911.811.891.892.16%19,500
Oct 7, 20251.901.911.841.851.85-1.07%5,461
Oct 6, 20251.891.921.801.871.871.08%34,700
Oct 3, 20251.801.901.801.851.85-0.54%16,010
Oct 2, 20251.761.861.761.861.861.64%4,058
Oct 1, 20251.781.861.771.831.831.10%5,690
Sep 30, 20251.821.821.811.811.810.44%1,652
Sep 29, 20251.881.881.781.801.80-3.12%7,841
Sep 26, 20251.771.861.771.861.861.64%10,997
Sep 25, 20251.791.851.751.831.83-0.92%15,422
Sep 24, 20251.841.941.801.851.85-1.23%27,010
Sep 23, 20251.821.881.781.871.873.89%27,901
Sep 22, 20251.801.871.801.801.801.12%27,060
Sep 19, 20251.731.841.731.781.781.71%19,681
Sep 18, 20251.681.801.661.751.754.17%14,621
Sep 17, 20251.761.791.621.681.68-5.08%39,834
Sep 16, 20251.761.991.761.771.772.31%27,054
Sep 15, 20251.811.871.681.731.73-1.70%58,882
Sep 12, 20251.962.031.751.761.76-11.56%62,958
Sep 11, 20251.782.081.781.991.9911.80%174,786
Sep 10, 20251.631.931.621.781.787.23%183,286
Sep 9, 20251.541.791.541.661.667.10%292,497
Sep 8, 20251.521.551.521.551.551.97%6,897
Sep 5, 20251.501.521.501.521.521.06%839
Sep 4, 20251.531.531.501.501.50-1.70%10,297
Sep 3, 20251.481.541.481.531.531.32%4,430
Sep 2, 20251.491.541.481.511.512.03%16,128
Aug 29, 20251.471.491.471.481.480.68%21,280
Aug 28, 20251.471.481.471.471.47-6,399
Aug 27, 20251.491.491.471.471.47-0.68%10,576
Aug 26, 20251.491.501.481.481.48-6,561
Aug 25, 20251.481.481.481.481.48-0.67%2,832
Aug 22, 20251.511.511.491.491.49-0.67%5,877
Aug 21, 20251.491.541.491.501.50-2.60%4,421
Aug 20, 20251.501.561.501.541.540.72%2,849
Aug 19, 20251.511.571.501.531.531.26%13,303
Aug 18, 20251.531.531.511.511.51-1.31%29,420
Aug 15, 20251.531.541.531.531.530.66%1,319
Aug 14, 20251.541.551.521.521.52-0.65%17,468
Aug 13, 20251.521.571.501.531.531.32%19,726
Aug 12, 20251.531.581.481.511.510.67%12,052
Aug 11, 20251.501.531.501.501.50-3.23%18,597
Aug 8, 20251.471.561.471.551.55-2.52%15,877
Aug 7, 20251.571.621.511.591.591.08%13,205
Aug 6, 20251.571.601.561.571.57-1.69%6,459
Aug 5, 20251.611.611.521.601.601.01%37,395
Aug 4, 20251.521.651.451.581.583.06%115,698
Aug 1, 20251.451.541.411.541.543.15%29,790
Jul 31, 20251.401.541.381.491.494.93%48,825
Jul 30, 20251.401.421.401.421.421.43%2,855
Jul 29, 20251.381.441.371.401.400.94%38,042
Jul 28, 20251.371.401.371.391.39-0.93%9,284
Jul 25, 20251.371.401.371.401.401.08%9,278
Jul 24, 20251.381.391.381.391.391.09%2,091
Jul 23, 20251.361.391.361.371.37-0.80%6,061
Jul 22, 20251.381.391.381.381.38-1.29%14,759
Jul 21, 20251.401.401.381.401.40-0.07%10,688
Jul 18, 20251.421.421.381.401.40-1.89%21,599
Jul 17, 20251.391.451.391.431.431.93%2,516