Hitek Global Inc. - HKIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.53	1.53	1.53	1.54	1.53	1,319
August 14, 2025	1.54	1.52	1.52	1.55	1.52	17,500
August 13, 2025	1.52	1.53	1.53	1.57	1.5	19,726
August 12, 2025	1.53	1.51	1.51	1.58	1.48	12,052
August 11, 2025	1.5	1.5	1.5	1.53	1.5	18,600
August 08, 2025	1.47	1.55	1.55	1.56	1.47	15,900
August 07, 2025	1.57	1.59	1.59	1.62	1.51	13,205
August 06, 2025	1.57	1.57	1.57	1.6	1.55	9,013
August 05, 2025	1.61	1.6	1.6	1.61	1.52	37,400
August 04, 2025	1.52	1.58	1.58	1.65	1.45	115,700
August 01, 2025	1.45	1.54	1.54	1.54	1.41	31,762
July 31, 2025	1.4	1.49	1.49	1.54	1.38	48,825
July 30, 2025	1.4	1.42	1.42	1.42	1.4	2,928
July 29, 2025	1.38	1.4	1.4	1.44	1.37	38,042
July 28, 2025	1.37	1.39	1.39	1.4	1.37	9,300
July 25, 2025	1.37	1.4	1.4	1.4	1.37	9,278
July 24, 2025	1.38	1.39	1.39	1.39	1.38	2,100
July 23, 2025	1.36	1.37	1.37	1.39	1.36	6,100
July 22, 2025	1.38	1.38	1.38	1.39	1.38	14,800
July 21, 2025	1.4	1.4	1.4	1.4	1.38	10,700
July 18, 2025	1.42	1.4	1.4	1.42	1.38	21,599
July 17, 2025	1.39	1.43	1.43	1.45	1.39	2,516
July 16, 2025	1.4	1.4	1.4	1.41	1.39	9,400
July 15, 2025	1.41	1.41	1.41	1.44	1.41	4,220
July 14, 2025	1.41	1.41	1.41	1.42	1.41	10,800
July 11, 2025	1.46	1.43	1.43	1.46	1.41	3,100
July 10, 2025	1.39	1.46	1.46	1.46	1.39	14,100
July 09, 2025	1.41	1.4	1.4	1.41	1.39	1,606
July 08, 2025	1.37	1.43	1.43	1.44	1.37	1,248
July 07, 2025	1.36	1.44	1.44	1.44	1.35	4,717
July 03, 2025	1.43	1.34	1.34	1.43	1.33	7,224
July 02, 2025	1.35	1.36	1.36	1.36	1.35	1,367
July 01, 2025	1.37	1.34	1.34	1.45	1.33	41,021
June 30, 2025	1.37	1.38	1.38	1.38	1.35	6,500
June 27, 2025	1.35	1.37	1.37	1.39	1.35	4,608
June 26, 2025	1.36	1.34	1.34	1.38	1.34	6,700
June 25, 2025	1.35	1.37	1.37	1.37	1.34	9,607
June 24, 2025	1.39	1.36	1.36	1.39	1.36	2,209
June 23, 2025	1.35	1.35	1.35	1.38	1.35	5,070
June 20, 2025	1.32	1.34	1.34	1.41	1.32	14,645
June 18, 2025	1.38	1.35	1.35	1.38	1.34	2,925
June 17, 2025	1.39	1.39	1.39	1.39	1.33	4,073
June 16, 2025	1.31	1.33	1.33	1.37	1.31	23,923
June 13, 2025	1.37	1.35	1.35	1.37	1.35	7,300
June 12, 2025	1.41	1.4	1.4	1.41	1.38	3,638
June 11, 2025	1.37	1.38	1.38	1.39	1.36	18,927
June 10, 2025	1.39	1.38	1.38	1.41	1.38	2,351
June 09, 2025	1.39	1.39	1.39	1.39	1.39	4,218
June 06, 2025	1.47	1.39	1.39	1.47	1.38	20,200
June 05, 2025	1.45	1.43	1.43	1.46	1.4	21,200
June 04, 2025	1.5	1.45	1.45	1.5	1.44	7,655
June 03, 2025	1.52	1.49	1.49	1.55	1.43	20,413
June 02, 2025	1.37	1.55	1.55	1.55	1.37	73,913
May 30, 2025	1.41	1.37	1.37	1.41	1.36	17,700
May 29, 2025	1.44	1.41	1.41	1.44	1.4	13,726
May 28, 2025	1.25	1.44	1.44	1.55	1.25	119,520
May 27, 2025	1.26	1.27	1.27	1.27	1.26	922
May 23, 2025	1.25	1.25	1.25	1.34	1.24	18,763
May 22, 2025	1.2	1.3	1.3	1.34	1.19	47,860
May 21, 2025	1.23	1.22	1.22	1.23	1.19	700

Hitek Global Inc. (HKIT) NASDAQ