If you invested $1000 in Hitek Global Inc. (HKIT) since IPO date, it would be worth $0.13 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.32, while $1000 invested 1 year ago would be worth $0.38. This corresponds to total returns of -99.99%, -99.97%, -99.96%, respectively, with annualized returns of -92.29%, -93.18%, -99.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 2.63 | 2.61 | 2.61 | 2.68 | 2.61 | 18,944 |
| September 30, 2026 | 2.57 | 2.6 | 2.6 | 2.74 | 2.47 | 14,248 |
| September 29, 2026 | 2.64 | 2.54 | 2.54 | 2.67 | 2.48 | 14,605 |
| September 28, 2026 | 2.88 | 2.57 | 2.57 | 2.88 | 2.5 | 71,751 |
| September 25, 2026 | 2.62 | 2.88 | 2.88 | 2.9 | 2.62 | 75,785 |
| September 24, 2026 | 2.68 | 2.79 | 2.79 | 2.98 | 2.56 | 87,224 |
| September 23, 2026 | 2.56 | 2.78 | 2.78 | 2.95 | 2.52 | 102,787 |
| September 22, 2026 | 2.57 | 2.46 | 2.46 | 2.57 | 2.45 | 8,846 |
| September 21, 2026 | 2.44 | 2.46 | 2.46 | 2.58 | 2.44 | 14,558 |
| September 18, 2026 | 2.55 | 2.51 | 2.51 | 2.56 | 2.48 | 11,507 |
| September 17, 2026 | 2.51 | 2.49 | 2.49 | 2.71 | 2.47 | 37,082 |
| September 16, 2026 | 2.4 | 2.56 | 2.56 | 2.79 | 2.33 | 74,998 |
| September 15, 2026 | 2.48 | 2.42 | 2.42 | 2.48 | 2.36 | 21,363 |
| September 11, 2026 | 2.5 | 2.44 | 2.44 | 2.52 | 2.4 | 15,965 |
| September 10, 2026 | 2.66 | 2.53 | 2.53 | 2.77 | 2.37 | 61,593 |
| September 09, 2026 | 2.75 | 2.63 | 2.63 | 2.75 | 2.61 | 14,643 |
| September 08, 2026 | 2.86 | 2.75 | 2.75 | 2.89 | 2.5 | 37,015 |
| September 04, 2026 | 2.82 | 2.84 | 2.84 | 2.87 | 2.79 | 7,239 |
| September 03, 2026 | 2.85 | 2.81 | 2.81 | 2.85 | 2.81 | 7,951 |
| September 02, 2026 | 2.83 | 2.85 | 2.85 | 2.87 | 2.82 | 7,861 |
| September 01, 2026 | 2.89 | 2.81 | 2.81 | 2.9 | 2.81 | 33,315 |
| August 31, 2026 | 3.03 | 3.01 | 3.01 | 3.07 | 2.99 | 9,860 |
| August 28, 2026 | 2.98 | 2.98 | 2.98 | 3.13 | 2.93 | 14,507 |
| August 27, 2026 | 3.02 | 3.1 | 3.1 | 3.34 | 2.91 | 174,857 |
| August 26, 2026 | 3.09 | 2.95 | 2.95 | 3.12 | 2.93 | 11,602 |
| August 25, 2026 | 3 | 3 | 3 | 3.09 | 2.93 | 29,980 |
| August 24, 2026 | 3.08 | 2.93 | 2.93 | 3.09 | 2.93 | 22,458 |
| August 21, 2026 | 2.97 | 3.15 | 3.15 | 3.24 | 2.97 | 28,231 |
| August 20, 2026 | 2.84 | 3.09 | 3.09 | 3.09 | 2.81 | 39,588 |
| August 19, 2026 | 3.08 | 2.77 | 2.77 | 3.1 | 2.75 | 0 |
| August 18, 2026 | 3.11 | 3.05 | 3.05 | 3.15 | 2.89 | 0 |
| August 17, 2026 | 3.09 | 3.03 | 3.03 | 3.26 | 3 | 10,096 |
| August 14, 2026 | 3.15 | 3.11 | 3.11 | 3.15 | 3.05 | 16,528 |
| August 13, 2026 | 3.13 | 3.03 | 3.03 | 3.13 | 2.92 | 16,997 |
| August 12, 2026 | 3.11 | 3.06 | 3.06 | 3.11 | 2.85 | 22,372 |
| August 11, 2026 | 3.42 | 3.13 | 3.13 | 3.42 | 3.09 | 35,326 |
| August 10, 2026 | 2.99 | 3.27 | 3.27 | 3.43 | 2.91 | 1.1M |
| August 07, 2026 | 3.56 | 3.04 | 3.04 | 3.56 | 2.73 | 0 |
| August 06, 2026 | 3.02 | 3.44 | 3.44 | 3.59 | 2.98 | 223,085 |
| August 05, 2026 | 2.95 | 2.9 | 2.9 | 2.98 | 2.79 | 22,156 |
| August 04, 2026 | 2.8 | 2.87 | 2.87 | 2.98 | 2.55 | 60,180 |
| August 03, 2026 | 2.75 | 2.75 | 2.75 | 2.76 | 2.36 | 276,575 |
| July 31, 2026 | 3.2 | 3.03 | 3.03 | 3.2 | 3.03 | 14,697 |
| July 30, 2026 | 3.14 | 3.19 | 3.19 | 3.27 | 3.12 | 25,728 |
| July 29, 2026 | 3.09 | 3.12 | 3.12 | 3.25 | 3.05 | 21,723 |
| July 28, 2026 | 3.42 | 3.12 | 3.12 | 3.51 | 3.12 | 33,072 |
| July 27, 2026 | 3.66 | 3.53 | 3.53 | 3.66 | 3.33 | 27,296 |
| July 23, 2026 | 3.44 | 3.31 | 3.31 | 3.66 | 3.25 | 95,050 |
| July 22, 2026 | 3.39 | 3.7 | 3.7 | 3.77 | 3.03 | 362,155 |
| July 21, 2026 | 3.06 | 3.11 | 3.11 | 3.28 | 3.05 | 140,518 |
| July 20, 2026 | 3.33 | 3.03 | 3.03 | 3.33 | 3 | 49,201 |
| July 17, 2026 | 3.46 | 3.36 | 3.36 | 3.46 | 3.27 | 70,398 |
| July 16, 2026 | 3.6 | 3.65 | 3.65 | 3.85 | 3.4 | 191,856 |
| July 15, 2026 | 3.68 | 3.95 | 3.95 | 4.24 | 3.67 | 165,919 |
| July 14, 2026 | 3.86 | 3.66 | 3.66 | 3.9 | 3.66 | 72,354 |
| July 13, 2026 | 4.11 | 3.92 | 3.92 | 4.21 | 3.72 | 71,579 |
| July 10, 2026 | 4.31 | 4.12 | 4.12 | 4.36 | 4.07 | 49,478 |
| July 09, 2026 | 4.26 | 4.28 | 4.28 | 4.66 | 4.11 | 129,899 |
| July 08, 2026 | 3.89 | 4.27 | 4.27 | 4.5 | 3.89 | 102,515 |
| July 07, 2026 | 3.99 | 4.17 | 4.17 | 4.86 | 3.83 | 471,085 |