If you invested $1000 in Hitek Global Inc. (HKIT) since IPO date, it would be worth $0.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.08, while $1000 invested 1 year ago would be worth $0.51. This corresponds to total returns of -99.99%, -99.99%, -99.95%, respectively, with annualized returns of -92.89%, -95.64%, -99.95%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.65 | 4.28 | 4.28 | 5.26 | 3.65 | 378,819 |
| July 02, 2026 | 4.5 | 4.13 | 4.13 | 4.55 | 3.82 | 372,507 |
| July 01, 2026 | 5.84 | 5.41 | 5.41 | 6 | 5.04 | 242,360 |
| June 30, 2026 | 7.49 | 7.1 | 7.1 | 7.49 | 6.25 | 107,132 |
| June 29, 2026 | 6.23 | 7.61 | 7.61 | 8.88 | 6.2 | 660,346 |
| June 26, 2026 | 5.55 | 7.1 | 7.1 | 9.35 | 5.38 | 5.19M |
| June 25, 2026 | 6.14 | 5.57 | 5.57 | 6.62 | 5.07 | 127,900 |
| June 24, 2026 | 6.88 | 6.7 | 6.7 | 6.95 | 6.28 | 104,244 |
| June 23, 2026 | 7 | 7.27 | 7.27 | 7.32 | 6.93 | 70,254 |
| June 22, 2026 | 8.1 | 7.9 | 7.9 | 8.1 | 7 | 99,421 |
| June 18, 2026 | 8.27 | 8.05 | 8.05 | 8.5 | 7.47 | 177,012 |
| June 17, 2026 | 9.73 | 8.75 | 8.75 | 9.73 | 7.5 | 210,149 |
| June 16, 2026 | 11 | 10.3 | 10.3 | 11 | 9.52 | 230,044 |
| June 15, 2026 | 12.79 | 11.63 | 11.63 | 13.39 | 11.22 | 434,864 |
| June 12, 2026 | 14.52 | 12.56 | 12.56 | 16 | 11.75 | 1.82M |
| June 11, 2026 | 12.08 | 13.98 | 13.98 | 22.83 | 12 | 8.89M |
| June 10, 2026 | 10.15 | 10.9 | 10.9 | 16.25 | 8.9 | 9.78M |
| June 09, 2026 | 7 | 6.83 | 6.83 | 8.35 | 6.47 | 1.13M |
| June 08, 2026 | 7.03 | 7.87 | 7.87 | 17.5 | 6.25 | 4.22M |
| June 05, 2026 | 9.49 | 7.03 | 7.03 | 9.63 | 5.75 | 1.7M |
| June 04, 2026 | 10.35 | 8.25 | 8.25 | 10.74 | 8.25 | 1.1M |
| June 03, 2026 | 12.53 | 11.26 | 11.26 | 13 | 9.28 | 610,893 |
| June 02, 2026 | 41.75 | 15.5 | 15.5 | 45.75 | 15.5 | 964,892 |
| June 01, 2026 | 80 | 164.5 | 164.5 | 220 | 75.25 | 3.62M |
| May 29, 2026 | 42.5 | 36.5 | 36.5 | 49.75 | 36.5 | 33,505 |
| May 28, 2026 | 37.5 | 40.75 | 40.75 | 40.75 | 37.5 | 2,227 |
| May 27, 2026 | 40.5 | 40.25 | 40.25 | 45 | 37.5 | 4,696 |
| May 26, 2026 | 51.75 | 52.5 | 52.5 | 53.25 | 49 | 4,071 |
| May 22, 2026 | 49.25 | 50.25 | 50.25 | 54.75 | 48.5 | 1,191 |
| May 21, 2026 | 47.5 | 50 | 50 | 51 | 47.5 | 776 |
| May 20, 2026 | 50 | 52.5 | 52.5 | 53.5 | 47.25 | 1,906 |
| May 19, 2026 | 49.75 | 50.5 | 50.5 | 50.75 | 46.5 | 2,588 |
| May 18, 2026 | 51.25 | 51.75 | 51.75 | 51.75 | 47.25 | 3,560 |
| May 15, 2026 | 54 | 51.5 | 51.5 | 57.75 | 48.75 | 7,572 |
| May 14, 2026 | 51.75 | 65.5 | 65.5 | 70 | 50.5 | 30,291 |
| May 13, 2026 | 55 | 52.5 | 52.5 | 59.75 | 45.75 | 225,655 |
| May 12, 2026 | 49.75 | 50.5 | 50.5 | 51.75 | 48.75 | 3,752 |
| May 11, 2026 | 51.75 | 49.5 | 49.5 | 52.5 | 48 | 1,885 |
| May 08, 2026 | 53.25 | 52.5 | 52.5 | 54.75 | 51 | 1,693 |
| May 07, 2026 | 55 | 54.5 | 54.5 | 60 | 51 | 1,436 |
| May 06, 2026 | 54.25 | 56.25 | 56.25 | 58.75 | 50.5 | 3,107 |
| May 05, 2026 | 61.25 | 55.5 | 55.5 | 62.25 | 53 | 3,701 |