Hitek Global Inc. - Class A Ordinary Share (HKIT)
1.2800
+0.0100 (0.79%)
Hitek Global Inc is a technology company that focuses on developing and delivering innovative solutions in the fields of data analytics, artificial intelligence, and cybersecurity
The company's offerings cater to a wide range of industries, enabling clients to efficiently harness and analyze large volumes of data to enhance decision-making processes and improve operational efficiency. Additionally, Hitek Global is dedicated to providing robust security measures to protect sensitive information and ensure compliance with regulatory standards, thereby empowering businesses to navigate the complexities of the digital landscape with confidence.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.27 | 1.30 | 1.26 | 1.28 | 6,622 | 1.28 |
| 3/18/2025 | 1.29 | 1.30 | 1.24 | 1.27 | 11,798 | 1.27 |
| 3/17/2025 | 1.24 | 1.27 | 1.24 | 1.26 | 4,780 | 1.26 |
| 3/14/2025 | 1.26 | 1.27 | 1.24 | 1.24 | 12,402 | 1.24 |
| 3/13/2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1,400 | 1.25 |
| 3/12/2025 | 1.21 | 1.28 | 1.21 | 1.26 | 10,629 | 1.26 |
| 3/11/2025 | 1.23 | 1.28 | 1.23 | 1.27 | 9,597 | 1.27 |
| 3/10/2025 | 1.23 | 1.24 | 1.19 | 1.20 | 13,854 | 1.20 |
| 3/07/2025 | 1.21 | 1.23 | 1.19 | 1.21 | 13,654 | 1.21 |
| 3/06/2025 | 1.22 | 1.23 | 1.20 | 1.20 | 8,890 | 1.20 |
| 3/05/2025 | 1.23 | 1.24 | 1.22 | 1.23 | 9,520 | 1.23 |
| 3/04/2025 | 1.21 | 1.25 | 1.20 | 1.22 | 10,271 | 1.22 |
| 3/03/2025 | 1.21 | 1.22 | 1.20 | 1.20 | 10,079 | 1.20 |
| 2/28/2025 | 1.25 | 1.25 | 1.20 | 1.22 | 15,411 | 1.22 |
| 2/27/2025 | 1.25 | 1.30 | 1.22 | 1.23 | 7,226 | 1.23 |
| 2/26/2025 | 1.27 | 1.27 | 1.24 | 1.25 | 10,993 | 1.25 |
| 2/25/2025 | 1.22 | 1.24 | 1.22 | 1.23 | 3,722 | 1.23 |
| 2/24/2025 | 1.25 | 1.27 | 1.22 | 1.26 | 21,317 | 1.26 |
| 2/21/2025 | 1.32 | 1.33 | 1.23 | 1.26 | 45,350 | 1.26 |
| 2/20/2025 | 1.25 | 1.30 | 1.25 | 1.30 | 11,550 | 1.30 |
| 2/19/2025 | 1.32 | 1.33 | 1.23 | 1.23 | 19,641 | 1.23 |
| 2/18/2025 | 1.33 | 1.34 | 1.30 | 1.33 | 9,378 | 1.33 |
| 2/14/2025 | 1.29 | 1.33 | 1.26 | 1.33 | 9,836 | 1.33 |
| 2/13/2025 | 1.34 | 1.34 | 1.26 | 1.29 | 13,996 | 1.29 |
| 2/12/2025 | 1.20 | 1.34 | 1.20 | 1.34 | 50,791 | 1.34 |
| 2/11/2025 | 1.18 | 1.25 | 1.15 | 1.15 | 66,978 | 1.15 |
| 2/10/2025 | 1.21 | 1.23 | 1.16 | 1.18 | 31,647 | 1.18 |
| 2/07/2025 | 1.23 | 1.27 | 1.15 | 1.26 | 54,626 | 1.26 |
| 2/06/2025 | 1.28 | 1.30 | 1.23 | 1.25 | 14,425 | 1.25 |
| 2/05/2025 | 1.26 | 1.33 | 1.25 | 1.25 | 7,094 | 1.25 |
| 2/04/2025 | 1.26 | 1.28 | 1.25 | 1.26 | 12,008 | 1.26 |
| 2/03/2025 | 1.26 | 1.30 | 1.26 | 1.27 | 11,144 | 1.27 |
| 1/31/2025 | 1.26 | 1.33 | 1.26 | 1.29 | 19,177 | 1.29 |
| 1/30/2025 | 1.32 | 1.39 | 1.31 | 1.33 | 11,816 | 1.33 |
| 1/29/2025 | 1.35 | 1.36 | 1.32 | 1.34 | 10,224 | 1.34 |
| 1/28/2025 | 1.34 | 1.38 | 1.32 | 1.33 | 14,573 | 1.33 |
| 1/27/2025 | 1.36 | 1.44 | 1.34 | 1.37 | 36,666 | 1.37 |
| 1/24/2025 | 1.37 | 1.43 | 1.32 | 1.34 | 17,495 | 1.34 |
| 1/23/2025 | 1.42 | 1.42 | 1.30 | 1.39 | 86,001 | 1.39 |
| 1/22/2025 | 1.42 | 1.44 | 1.39 | 1.39 | 17,708 | 1.39 |
| 1/21/2025 | 1.42 | 1.46 | 1.39 | 1.43 | 16,766 | 1.43 |
| 1/17/2025 | 1.46 | 1.46 | 1.41 | 1.41 | 7,109 | 1.41 |
| 1/16/2025 | 1.40 | 1.49 | 1.33 | 1.43 | 85,297 | 1.43 |
| 1/15/2025 | 1.36 | 1.45 | 1.33 | 1.41 | 35,136 | 1.41 |
| 1/14/2025 | 1.46 | 1.46 | 1.33 | 1.39 | 30,933 | 1.39 |
| 1/13/2025 | 1.32 | 1.56 | 1.31 | 1.47 | 148,021 | 1.47 |
| 1/10/2025 | 1.41 | 1.43 | 1.30 | 1.36 | 40,785 | 1.36 |
| 1/08/2025 | 1.39 | 1.40 | 1.31 | 1.33 | 23,513 | 1.33 |
| 1/07/2025 | 1.47 | 1.47 | 1.31 | 1.42 | 48,090 | 1.42 |
| 1/06/2025 | 1.47 | 1.50 | 1.42 | 1.44 | 18,567 | 1.44 |
| 1/03/2025 | 1.49 | 1.49 | 1.39 | 1.46 | 21,931 | 1.46 |
| 1/02/2025 | 1.44 | 1.47 | 1.37 | 1.44 | 30,133 | 1.44 |
| 12/31/2024 | 1.51 | 0.00 | 1.51 | 1.43 | 0 | 1.43 |
| 12/30/2024 | 1.38 | 1.59 | 1.28 | 1.51 | 207,601 | 1.51 |
| 12/27/2024 | 1.29 | 1.38 | 1.29 | 1.34 | 38,073 | 1.34 |
| 12/26/2024 | 1.32 | 1.39 | 1.32 | 1.38 | 16,984 | 1.38 |
| 12/24/2024 | 1.30 | 1.34 | 1.28 | 1.30 | 29,093 | 1.30 |
| 12/23/2024 | 1.28 | 1.31 | 1.27 | 1.27 | 7,470 | 1.27 |
| 12/20/2024 | 1.37 | 1.47 | 1.28 | 1.30 | 54,746 | 1.30 |