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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.68 | 1.46 | 1.46 | 1.46 | -8.75% | 768,199 |
| Dec 4, 2025 | 1.52 | 1.61 | 1.43 | 1.60 | 1.60 | 6.67% | 674,977 |
| Dec 3, 2025 | 1.53 | 1.62 | 1.39 | 1.50 | 1.50 | -7.98% | 1,272,244 |
| Dec 2, 2025 | 1.50 | 1.66 | 1.46 | 1.63 | 1.63 | -5.56% | 3,698,571 |
| Dec 1, 2025 | 1.69 | 2.16 | 1.44 | 1.73 | 1.73 | 5.89% | 3,406,050 |
| Nov 28, 2025 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 3.16% | 32,174 |
| Nov 26, 2025 | 1.51 | 1.64 | 1.44 | 1.58 | 1.58 | 8.22% | 73,101 |
| Nov 25, 2025 | 1.52 | 1.59 | 1.41 | 1.46 | 1.46 | -7.59% | 73,112 |
| Nov 24, 2025 | 1.65 | 1.70 | 1.56 | 1.58 | 1.58 | -5.95% | 156,904 |
| Nov 21, 2025 | 1.62 | 1.93 | 1.60 | 1.68 | 1.68 | 1.20% | 191,569 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.52 | 1.66 | 1.66 | -10.75% | 66,269 |
| Nov 19, 2025 | 1.72 | 1.89 | 1.70 | 1.86 | 1.86 | 6.29% | 55,250 |
| Nov 18, 2025 | 1.67 | 1.98 | 1.64 | 1.75 | 1.75 | 4.79% | 79,022 |
| Nov 17, 2025 | 1.69 | 1.76 | 1.65 | 1.67 | 1.67 | -15.44% | 76,243 |
| Nov 14, 2025 | 2.40 | 2.40 | 1.94 | 1.98 | 1.98 | -20.68% | 103,978 |
| Nov 13, 2025 | 2.40 | 2.53 | 2.33 | 2.49 | 2.49 | 5.06% | 128,314 |
| Nov 12, 2025 | 2.59 | 2.74 | 2.26 | 2.37 | 2.37 | -14.13% | 136,715 |
| Nov 11, 2025 | 2.53 | 2.90 | 2.40 | 2.76 | 2.76 | -33.49% | 502,083 |
| Nov 10, 2025 | 2.22 | 4.18 | 2.22 | 4.15 | 4.15 | 89.50% | 9,165,628 |
| Nov 7, 2025 | 2.13 | 2.28 | 2.03 | 2.19 | 2.19 | -2.23% | 96,521 |
| Nov 6, 2025 | 2.07 | 2.28 | 1.93 | 2.24 | 2.24 | 8.21% | 173,961 |
| Nov 5, 2025 | 2.04 | 2.26 | 1.95 | 2.07 | 2.07 | 3.50% | 55,945 |
| Nov 4, 2025 | 1.94 | 2.09 | 1.91 | 2.00 | 2.00 | -1.96% | 64,556 |
| Nov 3, 2025 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 3.55% | 36,867 |
| Oct 31, 2025 | 2.08 | 2.24 | 1.97 | 1.97 | 1.97 | -4.37% | 251,847 |
| Oct 30, 2025 | 2.01 | 2.11 | 1.99 | 2.06 | 2.06 | -4.19% | 50,612 |
| Oct 29, 2025 | 2.12 | 2.23 | 2.01 | 2.15 | 2.15 | -1.83% | 71,680 |
| Oct 28, 2025 | 2.16 | 2.31 | 2.00 | 2.19 | 2.19 | 0.46% | 40,810 |
| Oct 27, 2025 | 2.31 | 2.41 | 2.11 | 2.18 | 2.18 | -6.03% | 183,149 |
| Oct 24, 2025 | 2.28 | 2.34 | 1.98 | 2.32 | 2.32 | 3.57% | 44,393 |
| Oct 23, 2025 | 2.00 | 2.30 | 2.00 | 2.24 | 2.24 | 14.29% | 112,071 |
| Oct 22, 2025 | 1.87 | 2.15 | 1.84 | 1.96 | 1.96 | 4.81% | 93,635 |
| Oct 21, 2025 | 1.88 | 1.90 | 1.81 | 1.87 | 1.87 | - | 11,297 |
| Oct 20, 2025 | 1.89 | 1.90 | 1.80 | 1.87 | 1.87 | -1.06% | 24,377 |
| Oct 17, 2025 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 4,579 |
| Oct 16, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 12,938 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 5,390 |
| Oct 14, 2025 | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | 0.54% | 15,472 |
| Oct 13, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 2.21% | 7,733 |
| Oct 10, 2025 | 1.97 | 1.97 | 1.80 | 1.81 | 1.81 | -6.70% | 41,452 |
| Oct 9, 2025 | 1.89 | 2.05 | 1.89 | 1.94 | 1.94 | 2.65% | 22,101 |
| Oct 8, 2025 | 1.85 | 1.91 | 1.81 | 1.89 | 1.89 | 2.16% | 19,500 |
| Oct 7, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.07% | 5,461 |
| Oct 6, 2025 | 1.89 | 1.92 | 1.80 | 1.87 | 1.87 | 1.08% | 34,700 |
| Oct 3, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | -0.54% | 16,010 |
| Oct 2, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 4,058 |
| Oct 1, 2025 | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | 1.10% | 5,690 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.44% | 1,652 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 1.80 | -3.12% | 7,841 |
| Sep 26, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 1.64% | 10,997 |